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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02020000 | 4/26/2024 8:08 PM | 2024-04-29 | 2.14 | 1.80 | 2.15 | -0.36 | -14.40% | 60 | 90 | 13.79% |
| RUTW240430C02020000 | 4/26/2024 7:26 PM | 2024-04-30 | 5.39 | 4.70 | 5.20 | 5.39 | - | 6 | 4 | 16.68% |
| RUTW240501C02020000 | 4/26/2024 4:36 PM | 2024-05-01 | 12.67 | 10.80 | 11.40 | 3.64 | 40.31% | 6 | 18 | 22.70% |
| RUTW240502C02020000 | 4/26/2024 5:11 PM | 2024-05-02 | 15.22 | 13.40 | 14.00 | 7.71 | 102.66% | 8 | 11 | 23.25% |
| RUTW240503C02020000 | 4/26/2024 6:16 PM | 2024-05-03 | 17.98 | 16.60 | 17.20 | 3.90 | 27.70% | 27 | 38 | 24.48% |
| RUTW240506C02020000 | 4/25/2024 4:01 PM | 2024-05-06 | 10.69 | 18.30 | 19.00 | 10.69 | - | - | 6 | 21.47% |
| RUTW240508C02020000 | 4/24/2024 5:38 PM | 2024-05-08 | 21.92 | 21.30 | 21.90 | 21.92 | - | - | 1 | 21.57% |
| RUTW240510C02020000 | 4/26/2024 1:47 PM | 2024-05-10 | 24.76 | 24.20 | 24.80 | 11.66 | 89.01% | 14 | 28 | 21.81% |
| RUT240517C02020000 | 4/26/2024 6:13 PM | 2024-05-17 | 32.69 | 31.50 | 32.10 | 11.24 | 52.40% | 1 | 289 | 21.55% |
| RUTW240524C02020000 | 4/26/2024 4:11 PM | 2024-05-24 | 38.32 | 38.10 | 38.90 | 3.08 | 8.74% | 1 | 6 | 21.70% |
| RUTW240531C02020000 | 4/26/2024 8:08 PM | 2024-05-31 | 43.20 | 42.70 | 43.70 | 3.00 | 7.46% | 2 | 33 | 21.32% |
| RUTW240607C02020000 | 4/26/2024 5:16 PM | 2024-06-07 | 50.30 | 47.70 | 49.30 | 50.30 | - | 1 | 1 | 21.52% |
| RUT240621C02020000 | 4/26/2024 7:51 PM | 2024-06-21 | 57.55 | 58.10 | 58.80 | 2.60 | 4.73% | 618 | 858 | 21.65% |
| RUTW240628C02020000 | 4/26/2024 4:47 PM | 2024-06-28 | 63.77 | 62.30 | 63.60 | 7.37 | 13.07% | 1 | 54 | 21.85% |
| RUT240719C02020000 | 4/26/2024 7:48 PM | 2024-07-19 | 73.87 | 74.50 | 75.60 | 73.87 | - | 1 | 3 | 22.04% |
| RUTW240731C02020000 | 4/24/2024 5:36 PM | 2024-07-31 | 78.57 | 80.70 | 82.70 | 0.00 | 0.00% | 4 | 5 | 22.34% |
| RUT240920C02020000 | 4/25/2024 8:09 PM | 2024-09-20 | 94.80 | 105.70 | 107.30 | 0.00 | 0.00% | 18 | 20 | 22.89% |
| RUT250321C02020000 | 4/18/2024 1:54 PM | 2025-03-21 | 157.00 | 179.10 | 184.60 | 0.00 | 0.00% | - | 4 | 25.49% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P02020000 | 4/26/2024 1:43 PM | 2024-04-29 | 29.34 | 17.10 | 20.80 | 0.71 | 2.48% | 1 | 10 | 15.34% |
| RUTW240430P02020000 | 4/26/2024 6:02 PM | 2024-04-30 | 22.07 | 20.80 | 22.40 | 22.07 | - | 6 | 7 | 15.36% |
| RUTW240501P02020000 | 4/24/2024 1:47 PM | 2024-05-01 | 33.40 | 26.90 | 28.20 | 0.00 | 0.00% | 2 | 7 | 21.16% |
| RUTW240502P02020000 | 4/26/2024 2:13 PM | 2024-05-02 | 30.95 | 28.60 | 29.80 | 30.95 | - | 8 | 14 | 20.76% |
| RUTW240503P02020000 | 4/26/2024 3:17 PM | 2024-05-03 | 39.72 | 31.50 | 32.80 | -12.05 | -23.28% | 3 | 218 | 22.04% |
| RUTW240506P02020000 | 4/26/2024 1:30 PM | 2024-05-06 | 48.18 | 33.10 | 34.40 | 48.18 | - | 1 | 5 | 19.33% |
| RUTW240510P02020000 | 4/26/2024 6:36 PM | 2024-05-10 | 38.75 | 37.80 | 38.70 | -13.31 | -25.57% | 2 | 86 | 19.03% |
| RUT240517P02020000 | 4/26/2024 7:26 PM | 2024-05-17 | 44.61 | 44.10 | 44.90 | -16.67 | -27.20% | 77 | 669 | 18.73% |
| RUTW240524P02020000 | 4/26/2024 7:59 PM | 2024-05-24 | 49.24 | 48.60 | 49.50 | -44.66 | -47.56% | 1 | 33 | 18.27% |
| RUTW240531P02020000 | 4/26/2024 7:35 PM | 2024-05-31 | 53.00 | 52.00 | 53.00 | -14.96 | -22.01% | 20 | 138 | 17.73% |
| RUT240621P02020000 | 4/26/2024 7:51 PM | 2024-06-21 | 63.43 | 63.20 | 63.90 | -14.60 | -18.71% | 625 | 957 | 17.49% |
| RUTW240628P02020000 | 4/26/2024 5:23 PM | 2024-06-28 | 66.81 | 66.30 | 67.20 | -14.64 | -17.97% | 6 | 57 | 17.48% |
| RUT240719P02020000 | 4/25/2024 6:24 PM | 2024-07-19 | 87.13 | 73.00 | 74.00 | 87.13 | - | - | 3 | 16.90% |
| RUTW240731P02020000 | 4/16/2024 6:07 PM | 2024-07-31 | 100.72 | 76.40 | 78.10 | 0.00 | 0.00% | 18 | 18 | 16.80% |
| RUTW240830P02020000 | 4/16/2024 3:36 PM | 2024-08-30 | 111.20 | 84.30 | 86.30 | 0.00 | 0.00% | 1 | 4 | 16.41% |
| RUT240920P02020000 | 4/23/2024 6:51 PM | 2024-09-20 | 91.34 | 90.00 | 91.20 | 0.00 | 0.00% | 5 | 130 | 16.15% |
| RUTW240930P02020000 | 4/19/2024 3:48 PM | 2024-09-30 | 125.70 | 92.60 | 94.30 | 0.00 | 0.00% | 1 | 1 | 16.22% |
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%