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 |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240429C01990000 | 4/26/2024 8:04 PM | 2024-04-29 | 16.10 | 15.40 | 17.10 | 5.05 | 45.70% | 36 | 47 | 16.92% |
RUTW240502C01990000 | 4/26/2024 2:57 PM | 2024-05-02 | 27.41 | 28.40 | 29.60 | 5.75 | 26.55% | 5 | 25 | 24.79% |
RUTW240503C01990000 | 4/26/2024 2:29 PM | 2024-05-03 | 31.00 | 31.80 | 33.00 | 11.90 | 62.30% | 20 | 69 | 26.02% |
RUTW240506C01990000 | 4/26/2024 7:56 PM | 2024-05-06 | 33.01 | 33.30 | 34.80 | 11.26 | 51.77% | 9 | 16 | 22.71% |
RUTW240510C01990000 | 4/25/2024 6:19 PM | 2024-05-10 | 31.07 | 39.60 | 40.90 | 0.00 | 0.00% | 4 | 7 | 23.00% |
RUT240517C01990000 | 4/25/2024 8:06 PM | 2024-05-17 | 36.24 | 47.10 | 48.00 | 0.00 | 0.00% | 22 | 268 | 22.39% |
RUTW240524C01990000 | 4/23/2024 1:58 PM | 2024-05-24 | 56.04 | 54.00 | 55.10 | 0.00 | 0.00% | 8 | 68 | 22.56% |
RUTW240531C01990000 | 4/26/2024 5:17 PM | 2024-05-31 | 60.90 | 58.70 | 60.10 | 8.71 | 16.69% | 11 | 27 | 22.17% |
RUT240621C01990000 | 4/25/2024 8:00 PM | 2024-06-21 | 65.10 | 74.30 | 75.20 | 0.00 | 0.00% | 81 | 586 | 22.34% |
RUTW240628C01990000 | 4/19/2024 3:23 PM | 2024-06-28 | 58.20 | 78.60 | 80.10 | 0.00 | 0.00% | 20 | 37 | 22.53% |
RUTW240731C01990000 | 3/22/2024 1:49 PM | 2024-07-31 | 175.48 | 77.40 | 79.10 | 0.00 | 0.00% | 1 | 2 | 17.96% |
RUT240920C01990000 | 4/19/2024 1:38 PM | 2024-09-20 | 101.43 | 122.40 | 124.00 | 0.00 | 0.00% | 1 | 5 | 23.42% |
RUTW241231C01990000 | 4/2/2024 4:27 PM | 2024-12-31 | 218.53 | 167.20 | 171.50 | 0.00 | 0.00% | - | 39 | 25.24% |
RUT250321C01990000 | 4/16/2024 1:38 PM | 2025-03-21 | 180.10 | 196.00 | 201.70 | 0.00 | 0.00% | - | 3 | 25.97% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240429P01990000 | 4/26/2024 8:06 PM | 2024-04-29 | 3.20 | 2.90 | 3.40 | -10.70 | -76.98% | 17 | 27 | 13.59% |
RUTW240501P01990000 | 4/24/2024 7:53 PM | 2024-05-01 | 20.13 | 12.20 | 12.80 | 0.00 | 0.00% | 2 | 1 | 21.80% |
RUTW240503P01990000 | 4/26/2024 4:20 PM | 2024-05-03 | 20.10 | 17.20 | 17.90 | -12.74 | -38.79% | 1 | 53 | 22.93% |
RUTW240510P01990000 | 4/26/2024 7:56 PM | 2024-05-10 | 24.41 | 23.60 | 24.30 | -13.99 | -36.43% | 10 | 23 | 19.91% |
RUT240517P01990000 | 4/26/2024 7:33 PM | 2024-05-17 | 30.26 | 30.10 | 30.70 | -15.17 | -33.39% | 19 | 328 | 19.52% |
RUTW240524P01990000 | 4/26/2024 6:36 PM | 2024-05-24 | 35.60 | 34.90 | 35.70 | -14.18 | -28.49% | 22 | 90 | 19.13% |
RUTW240531P01990000 | 4/26/2024 7:58 PM | 2024-05-31 | 38.79 | 38.40 | 39.30 | -12.43 | -24.27% | 28 | 281 | 18.54% |
RUT240621P01990000 | 4/26/2024 7:59 PM | 2024-06-21 | 49.97 | 49.80 | 50.40 | -12.13 | -19.53% | 79 | 799 | 18.19% |
RUTW240628P01990000 | 4/26/2024 7:59 PM | 2024-06-28 | 53.28 | 52.90 | 53.90 | -8.96 | -14.40% | 9 | 165 | 18.20% |
RUT240719P01990000 | 4/23/2024 2:39 PM | 2024-07-19 | 65.60 | 59.90 | 60.70 | 0.00 | 0.00% | 10 | 10 | 17.53% |
RUTW240731P01990000 | 4/16/2024 3:04 PM | 2024-07-31 | 91.25 | 63.40 | 65.20 | 0.00 | 0.00% | 1 | 3 | 17.50% |
RUT240920P01990000 | 4/19/2024 1:38 PM | 2024-09-20 | 108.52 | 77.50 | 78.60 | 0.00 | 0.00% | 1 | 52 | 16.79% |
RUTW240930P01990000 | 4/16/2024 1:32 PM | 2024-09-30 | 109.32 | 80.10 | 81.90 | 0.00 | 0.00% | - | 1 | 16.88% |
RUTW241231P01990000 | 3/27/2024 6:10 PM | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | 0.00% | 1 | 1 | 16.83% |
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
+2.02%
^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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%