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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02010000 | 4/26/2024 7:49 PM | 2024-04-29 | 5.05 | 4.60 | 5.10 | -0.14 | -2.70% | 77 | 75 | 11.73% |
| RUTW240501C02010000 | 4/26/2024 4:51 PM | 2024-05-01 | 16.40 | 14.90 | 15.60 | 0.66 | 4.19% | 33 | 10 | 20.64% |
| RUTW240502C02010000 | 4/26/2024 6:44 PM | 2024-05-02 | 19.64 | 17.70 | 18.40 | 7.70 | 64.49% | 4 | 8 | 21.61% |
| RUTW240503C02010000 | 4/26/2024 5:51 PM | 2024-05-03 | 22.50 | 21.10 | 21.80 | 6.65 | 41.96% | 8 | 24 | 23.10% |
| RUTW240510C02010000 | 4/26/2024 5:59 PM | 2024-05-10 | 30.50 | 28.80 | 29.60 | 3.54 | 13.13% | 8 | 29 | 21.34% |
| RUT240517C02010000 | 4/26/2024 7:49 PM | 2024-05-17 | 36.15 | 36.30 | 36.90 | 12.70 | 54.16% | 356 | 537 | 21.24% |
| RUTW240524C02010000 | 4/26/2024 6:26 PM | 2024-05-24 | 43.88 | 43.00 | 43.90 | 12.00 | 37.64% | 2 | 5 | 21.56% |
| RUTW240531C02010000 | 4/24/2024 5:59 PM | 2024-05-31 | 47.78 | 47.70 | 48.70 | 0.00 | 0.00% | 1 | 17 | 21.23% |
| RUT240621C02010000 | 4/26/2024 4:00 PM | 2024-06-21 | 62.00 | 63.20 | 64.00 | 7.88 | 14.56% | 41 | 354 | 21.67% |
| RUTW240628C02010000 | 4/19/2024 6:09 PM | 2024-06-28 | 48.90 | 67.60 | 68.70 | 0.00 | 0.00% | 11 | 109 | 21.85% |
| RUTW240731C02010000 | 4/17/2024 4:43 PM | 2024-07-31 | 71.60 | 85.90 | 87.80 | 0.00 | 0.00% | 1 | 6 | 22.36% |
| RUT240920C02010000 | 2/9/2024 7:57 PM | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | 0.00% | 1 | 11 | 38.94% |
| RUTW240930C02010000 | 12/14/2023 4:46 PM | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | 0.00% | - | 1 | 23.94% |
| RUTW241231C02010000 | 4/11/2024 3:27 PM | 2024-12-31 | 182.80 | 155.80 | 160.10 | 0.00 | 0.00% | - | 4 | 24.86% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P02010000 | 4/26/2024 8:12 PM | 2024-04-29 | 11.93 | 11.10 | 12.30 | -57.57 | -82.83% | 793 | 2 | 10.54% |
| RUTW240503P02010000 | 4/25/2024 2:01 PM | 2024-05-03 | 61.18 | 26.20 | 27.10 | 0.00 | 0.00% | 3 | 52 | 20.65% |
| RUTW240510P02010000 | 4/23/2024 7:58 PM | 2024-05-10 | 38.55 | 32.60 | 33.30 | 0.00 | 0.00% | 81 | 81 | 18.59% |
| RUT240517P02010000 | 4/26/2024 5:39 PM | 2024-05-17 | 39.20 | 39.10 | 39.70 | -15.22 | -27.97% | 10 | 731 | 18.53% |
| RUTW240524P02010000 | 4/26/2024 5:04 PM | 2024-05-24 | 44.59 | 43.70 | 44.50 | -12.00 | -21.21% | 17 | 31 | 18.22% |
| RUTW240531P02010000 | 4/25/2024 6:48 PM | 2024-05-31 | 64.62 | 47.10 | 48.00 | 0.00 | 0.00% | 1 | 139 | 17.71% |
| RUT240621P02010000 | 4/26/2024 7:47 PM | 2024-06-21 | 59.54 | 58.40 | 59.10 | -12.87 | -17.77% | 66 | 683 | 17.56% |
| RUTW240628P02010000 | 4/26/2024 7:17 PM | 2024-06-28 | 62.00 | 61.50 | 62.60 | -0.57 | -0.91% | 4 | 45 | 17.61% |
| RUTW240731P02010000 | 4/22/2024 7:09 PM | 2024-07-31 | 90.30 | 71.80 | 73.70 | 0.00 | 0.00% | 2 | 8 | 16.98% |
| RUT240920P02010000 | 4/11/2024 1:33 PM | 2024-09-20 | 84.21 | 85.70 | 86.90 | 0.00 | 0.00% | 5 | 32 | 16.33% |
| RUTW240930P02010000 | 4/19/2024 4:23 PM | 2024-09-30 | 127.32 | 88.30 | 90.10 | 0.00 | 0.00% | 1 | 2 | 16.41% |
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%