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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02030000 | 4/26/2024 8:06 PM | 2024-04-29 | 0.70 | 0.55 | 0.80 | -1.47 | -67.74% | 138 | 41 | 11.18% |
| RUTW240502C02030000 | 4/25/2024 7:55 PM | 2024-05-02 | 7.87 | 9.80 | 10.40 | 0.00 | 0.00% | 12 | 22 | 20.92% |
| RUTW240503C02030000 | 4/26/2024 6:16 PM | 2024-05-03 | 14.09 | 12.80 | 13.40 | -4.86 | -25.65% | 15 | 83 | 22.39% |
| RUTW240510C02030000 | 4/26/2024 7:21 PM | 2024-05-10 | 20.69 | 20.00 | 20.60 | -5.81 | -21.92% | 10 | 23 | 20.77% |
| RUT240517C02030000 | 4/26/2024 7:59 PM | 2024-05-17 | 26.66 | 27.10 | 27.70 | 6.46 | 31.98% | 7 | 82 | 20.82% |
| RUTW240524C02030000 | 4/25/2024 4:18 PM | 2024-05-24 | 24.05 | 33.50 | 34.30 | 0.00 | 0.00% | 1 | 10 | 21.09% |
| RUTW240531C02030000 | 4/26/2024 8:13 PM | 2024-05-31 | 38.10 | 38.00 | 38.90 | 8.88 | 30.39% | 1 | 22 | 20.76% |
| RUT240621C02030000 | 4/26/2024 8:14 PM | 2024-06-21 | 53.57 | 53.20 | 53.90 | 13.37 | 33.26% | 23 | 614 | 21.26% |
| RUTW240628C02030000 | 4/25/2024 2:10 PM | 2024-06-28 | 44.17 | 57.60 | 58.60 | 0.00 | 0.00% | 1 | 57 | 21.47% |
| RUTW240731C02030000 | 4/15/2024 6:12 PM | 2024-07-31 | 76.38 | 75.60 | 77.60 | 0.00 | 0.00% | 4 | 3 | 22.05% |
| RUT240920C02030000 | 4/24/2024 2:14 PM | 2024-09-20 | 104.44 | 100.50 | 102.00 | 0.00 | 0.00% | 1 | 14 | 22.63% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P02030000 | 4/26/2024 4:23 PM | 2024-04-29 | 30.47 | 25.50 | 29.80 | -7.72 | -20.21% | 10 | 2 | 14.06% |
| RUTW240503P02030000 | 4/26/2024 6:11 PM | 2024-05-03 | 38.22 | 37.70 | 39.10 | -21.70 | -36.21% | 10 | 43 | 20.09% |
| RUTW240510P02030000 | 4/23/2024 1:46 PM | 2024-05-10 | 60.16 | 43.30 | 44.60 | 0.00 | 0.00% | 1 | 10 | 18.06% |
| RUT240517P02030000 | 4/26/2024 7:43 PM | 2024-05-17 | 50.71 | 49.60 | 50.60 | -16.97 | -25.07% | 26 | 395 | 18.06% |
| RUTW240524P02030000 | 4/26/2024 7:27 PM | 2024-05-24 | 54.75 | 53.90 | 55.00 | -0.26 | -0.47% | 5 | 17 | 17.71% |
| RUTW240531P02030000 | 4/25/2024 3:28 PM | 2024-05-31 | 82.20 | 57.10 | 58.30 | 0.00 | 0.00% | 1 | 263 | 17.21% |
| RUT240621P02030000 | 4/26/2024 7:42 PM | 2024-06-21 | 69.30 | 68.20 | 69.00 | -13.82 | -16.63% | 289 | 825 | 17.10% |
| RUTW240628P02030000 | 4/22/2024 6:08 PM | 2024-06-28 | 90.21 | 71.20 | 72.30 | 0.00 | 0.00% | 1 | 6 | 17.13% |
| RUTW240731P02030000 | 4/16/2024 8:02 PM | 2024-07-31 | 108.00 | 81.10 | 83.00 | 0.00 | 0.00% | 2 | 7 | 16.52% |
| RUTW240830P02030000 | 3/5/2024 7:32 PM | 2024-08-30 | 85.91 | 74.70 | 77.10 | 0.00 | 0.00% | - | 1 | 13.15% |
| RUT240920P02030000 | 2/8/2024 4:20 PM | 2024-09-20 | 124.77 | 78.50 | 80.10 | 0.00 | 0.00% | 2 | 2 | 12.78% |
| RUTW241231P02030000 | 4/15/2024 7:19 PM | 2024-12-31 | 143.45 | 117.20 | 120.80 | 0.00 | 0.00% | - | 38 | 16.01% |
| RUT250321P02030000 | 3/15/2024 4:52 PM | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | 0.00% | - | 1 | 16.27% |
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%