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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02000000 | 4/26/2024 8:00 PM | 2024-04-29 | 8.91 | 9.10 | 10.20 | 3.81 | 74.71% | 189 | 70 | 15.51% |
| RUTW240430C02000000 | 4/26/2024 7:48 PM | 2024-04-30 | 12.89 | 12.90 | 14.00 | 2.99 | 30.20% | 82 | 1,156 | 17.93% |
| RUTW240502C02000000 | 4/26/2024 5:41 PM | 2024-05-02 | 23.76 | 22.80 | 23.70 | -5.86 | -19.78% | 43 | 45 | 24.28% |
| RUTW240503C02000000 | 4/26/2024 7:58 PM | 2024-05-03 | 26.41 | 26.10 | 27.00 | 12.41 | 88.64% | 270 | 67 | 25.39% |
| RUTW240510C02000000 | 4/26/2024 5:46 PM | 2024-05-10 | 35.95 | 34.10 | 34.90 | 12.86 | 55.70% | 31 | 31 | 22.50% |
| RUT240517C02000000 | 4/26/2024 6:52 PM | 2024-05-17 | 42.89 | 41.50 | 42.30 | 8.39 | 24.32% | 49 | 846 | 22.10% |
| RUTW240524C02000000 | 4/26/2024 8:08 PM | 2024-05-24 | 49.19 | 48.30 | 49.50 | -4.44 | -8.28% | 1 | 31 | 22.34% |
| RUTW240531C02000000 | 4/26/2024 7:50 PM | 2024-05-31 | 52.85 | 53.00 | 54.10 | 15.93 | 43.15% | 12 | 152 | 21.79% |
| RUT240621C02000000 | 4/26/2024 3:19 PM | 2024-06-21 | 69.62 | 68.60 | 69.40 | 9.81 | 16.40% | 413 | 5,526 | 22.07% |
| RUTW240628C02000000 | 4/26/2024 4:47 PM | 2024-06-28 | 73.77 | 73.00 | 74.20 | 16.31 | 28.38% | 1 | 84 | 22.25% |
| RUT240719C02000000 | 4/25/2024 2:12 PM | 2024-07-19 | 68.90 | 85.20 | 86.40 | 0.00 | 0.00% | 1 | 5 | 22.44% |
| RUTW240731C02000000 | 4/8/2024 7:59 PM | 2024-07-31 | 152.00 | 91.40 | 93.40 | 0.00 | 0.00% | 2 | 3 | 22.69% |
| RUTW240830C02000000 | 4/2/2024 3:41 PM | 2024-08-30 | 160.50 | 106.90 | 109.20 | 0.00 | 0.00% | - | 1 | 23.17% |
| RUT240920C02000000 | 4/26/2024 3:19 PM | 2024-09-20 | 113.69 | 116.70 | 118.40 | -7.07 | -5.85% | 400 | 912 | 23.27% |
| RUTW240930C02000000 | 4/25/2024 1:48 PM | 2024-09-30 | 101.00 | 120.10 | 122.10 | 0.00 | 0.00% | 40 | 100 | 23.22% |
| RUT241220C02000000 | 4/25/2024 2:03 PM | 2024-12-20 | 135.22 | 159.20 | 161.30 | 0.00 | 0.00% | 60 | 4,691 | 24.95% |
| RUTW241231C02000000 | 4/2/2024 4:27 PM | 2024-12-31 | 212.13 | 161.50 | 165.70 | 0.00 | 0.00% | 39 | 70 | 25.06% |
| RUT250321C02000000 | 4/23/2024 4:26 PM | 2025-03-21 | 195.81 | 190.20 | 195.90 | 0.00 | 0.00% | 1 | 961 | 25.81% |
| RUT250620C02000000 | 4/24/2024 2:40 PM | 2025-06-20 | 220.10 | 196.20 | 236.20 | 0.00 | 0.00% | 1 | 342 | 27.59% |
| RUT251219C02000000 | 4/23/2024 3:36 PM | 2025-12-19 | 276.00 | 249.60 | 289.60 | 0.00 | 0.00% | 1 | 6,011 | 28.32% |
| RUT261218C02000000 | 4/22/2024 3:03 PM | 2026-12-18 | 331.38 | 340.90 | 380.90 | 0.00 | 0.00% | 1 | 1,643 | 29.53% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P02000000 | 4/26/2024 8:12 PM | 2024-04-29 | 6.69 | 6.20 | 6.80 | -24.03 | -78.22% | 61 | 31 | 13.13% |
| RUTW240430P02000000 | 4/26/2024 7:20 PM | 2024-04-30 | 10.29 | 9.60 | 10.40 | -18.86 | -64.70% | 57 | 864 | 15.71% |
| RUTW240502P02000000 | 4/26/2024 5:43 PM | 2024-05-02 | 19.71 | 18.30 | 18.90 | -14.13 | -41.76% | 44 | 5 | 21.28% |
| RUTW240503P02000000 | 4/26/2024 7:13 PM | 2024-05-03 | 21.65 | 21.40 | 22.20 | -25.53 | -54.11% | 29 | 215 | 22.66% |
| RUTW240510P02000000 | 4/26/2024 8:09 PM | 2024-05-10 | 27.89 | 27.80 | 28.50 | -8.22 | -22.76% | 9 | 48 | 19.58% |
| RUT240517P02000000 | 4/26/2024 7:32 PM | 2024-05-17 | 35.09 | 34.30 | 35.00 | -13.44 | -27.69% | 795 | 1,597 | 19.27% |
| RUTW240524P02000000 | 4/26/2024 7:54 PM | 2024-05-24 | 39.79 | 39.10 | 39.90 | -15.07 | -27.47% | 59 | 55 | 18.84% |
| RUTW240531P02000000 | 4/26/2024 8:12 PM | 2024-05-31 | 43.20 | 42.60 | 43.50 | -16.20 | -27.27% | 1 | 210 | 18.27% |
| RUT240621P02000000 | 4/26/2024 9:15 PM | 2024-06-21 | 57.50 | 53.90 | 54.60 | -9.35 | -13.99% | 1,193 | 9,148 | 17.95% |
| RUTW240628P02000000 | 4/26/2024 6:32 PM | 2024-06-28 | 58.79 | 57.10 | 58.20 | -8.01 | -11.99% | 5 | 41 | 18.00% |
| RUT240719P02000000 | 4/19/2024 3:00 PM | 2024-07-19 | 98.40 | 64.00 | 64.90 | 0.00 | 0.00% | 2 | 2 | 17.32% |
| RUTW240731P02000000 | 4/17/2024 3:47 PM | 2024-07-31 | 96.73 | 67.50 | 69.30 | 0.00 | 0.00% | 1 | 370 | 17.27% |
| RUTW240830P02000000 | 4/15/2024 3:38 PM | 2024-08-30 | 88.28 | 75.70 | 77.70 | 0.00 | 0.00% | - | 100 | 16.86% |
| RUT240920P02000000 | 4/26/2024 3:19 PM | 2024-09-20 | 86.39 | 81.50 | 82.70 | -0.50 | -0.58% | 400 | 1,625 | 16.59% |
| RUTW240930P02000000 | 4/19/2024 4:23 PM | 2024-09-30 | 122.27 | 84.10 | 85.90 | 0.00 | 0.00% | 2 | 40 | 16.67% |
| RUT241220P02000000 | 4/26/2024 1:33 PM | 2024-12-20 | 114.01 | 104.80 | 106.50 | 4.17 | 3.80% | 20 | 6,139 | 16.73% |
| RUTW241231P02000000 | 4/26/2024 5:33 PM | 2024-12-31 | 106.70 | 105.00 | 108.40 | -6.60 | -5.83% | 1 | 30 | 16.65% |
| RUT250321P02000000 | 4/17/2024 2:24 PM | 2025-03-21 | 138.92 | 116.30 | 120.10 | 0.00 | 0.00% | 960 | 1,038 | 16.03% |
| RUTW250331P02000000 | 4/10/2024 6:50 PM | 2025-03-31 | 120.00 | 117.80 | 122.20 | 0.00 | 0.00% | - | 0 | 16.07% |
| RUT250620P02000000 | 4/24/2024 2:39 PM | 2025-06-20 | 134.40 | 116.80 | 156.80 | 0.00 | 0.00% | 1 | 180 | 18.49% |
| RUT251219P02000000 | 4/24/2024 3:47 PM | 2025-12-19 | 157.85 | 131.20 | 171.20 | 0.00 | 0.00% | 110 | 6,792 | 16.86% |
| RUT261218P02000000 | 4/8/2024 5:28 PM | 2026-12-18 | 164.50 | 160.70 | 200.70 | 0.00 | 0.00% | 300 | 2,085 | 15.60% |
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
25,043.80
-6.47%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%