Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
At close: April 26 at 4:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01980000 | 4/26/2024 6:26 PM | 2024-04-29 | 25.16 | 22.40 | 26.50 | 12.09 | 92.50% | 19 | 71 | 17.43% |
| RUTW240501C01980000 | 4/26/2024 7:18 PM | 2024-05-01 | 33.37 | 32.10 | 33.60 | 14.77 | 79.41% | 4 | 11 | 22.34% |
| RUTW240502C01980000 | 4/26/2024 2:13 PM | 2024-05-02 | 38.10 | 34.90 | 36.30 | 15.96 | 72.09% | 9 | 40 | 23.26% |
| RUTW240503C01980000 | 4/26/2024 5:32 PM | 2024-05-03 | 40.85 | 38.00 | 39.40 | 13.07 | 47.05% | 60 | 55 | 24.53% |
| RUTW240506C01980000 | 4/25/2024 1:38 PM | 2024-05-06 | 24.30 | 39.70 | 41.10 | 0.00 | 0.00% | 2 | 10 | 21.88% |
| RUTW240510C01980000 | 4/26/2024 7:21 PM | 2024-05-10 | 46.88 | 45.70 | 47.00 | 2.74 | 6.21% | 2 | 41 | 22.44% |
| RUT240517C01980000 | 4/26/2024 7:49 PM | 2024-05-17 | 52.73 | 53.00 | 54.30 | 9.73 | 22.63% | 10 | 179 | 22.25% |
| RUTW240524C01980000 | 4/15/2024 7:19 PM | 2024-05-24 | 57.20 | 60.00 | 61.30 | 0.00 | 0.00% | 1 | 16 | 22.51% |
| RUTW240531C01980000 | 4/26/2024 7:44 PM | 2024-05-31 | 64.36 | 64.70 | 66.20 | 11.46 | 21.66% | 4 | 19 | 22.16% |
| RUT240621C01980000 | 4/26/2024 8:14 PM | 2024-06-21 | 80.68 | 80.10 | 81.30 | 18.76 | 30.30% | 24 | 1,609 | 22.42% |
| RUTW240628C01980000 | 4/26/2024 5:59 PM | 2024-06-28 | 86.38 | 84.40 | 86.00 | 12.57 | 17.03% | 1 | 20 | 22.57% |
| RUT240920C01980000 | 4/15/2024 5:20 PM | 2024-09-20 | 128.24 | 128.30 | 130.00 | 0.00 | 0.00% | 2 | 28 | 23.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01980000 | 4/26/2024 8:10 PM | 2024-04-29 | 1.40 | 1.30 | 1.60 | -15.70 | -91.81% | 58 | 37 | 11.64% |
| RUTW240501P01980000 | 4/26/2024 4:12 PM | 2024-05-01 | 11.64 | 8.90 | 9.50 | -12.16 | -51.09% | 1 | 20 | 19.85% |
| RUTW240503P01980000 | 4/26/2024 6:10 PM | 2024-05-03 | 14.50 | 13.60 | 14.30 | -14.60 | -50.17% | 9 | 135 | 21.54% |
| RUTW240510P01980000 | 4/26/2024 7:21 PM | 2024-05-10 | 20.22 | 19.90 | 20.50 | -11.48 | -36.21% | 222 | 262 | 19.44% |
| RUT240517P01980000 | 4/26/2024 8:14 PM | 2024-05-17 | 26.45 | 26.20 | 26.80 | -12.65 | -32.35% | 54 | 1,118 | 19.30% |
| RUTW240524P01980000 | 4/26/2024 7:30 PM | 2024-05-24 | 31.51 | 31.00 | 31.80 | -13.29 | -29.67% | 16 | 116 | 19.04% |
| RUTW240531P01980000 | 4/26/2024 8:12 PM | 2024-05-31 | 35.15 | 34.60 | 35.40 | -6.52 | -15.65% | 12 | 94 | 18.53% |
| RUT240621P01980000 | 4/26/2024 7:57 PM | 2024-06-21 | 46.27 | 45.80 | 46.50 | -12.25 | -20.93% | 622 | 1,705 | 18.27% |
| RUTW240628P01980000 | 4/26/2024 7:59 PM | 2024-06-28 | 49.33 | 48.80 | 49.90 | -10.34 | -17.33% | 17 | 142 | 18.27% |
| RUT240920P01980000 | 4/25/2024 8:09 PM | 2024-09-20 | 84.20 | 73.60 | 74.80 | 0.00 | 0.00% | 36 | 437 | 16.95% |
| RUTW240930P01980000 | 1/17/2024 6:02 PM | 2024-09-30 | 134.60 | 87.30 | 89.70 | 0.00 | 0.00% | 2 | 3 | 19.28% |
| RUTW241231P01980000 | 4/12/2024 2:25 PM | 2024-12-31 | 99.20 | 97.60 | 100.60 | -2.80 | -2.75% | 1 | 3 | 16.98% |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%