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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02040000 | 4/26/2024 7:39 PM | 2024-04-29 | 0.20 | 0.10 | 0.30 | -1.03 | -83.74% | 277 | 25 | 14.10% |
| RUTW240501C02040000 | 4/25/2024 3:59 PM | 2024-05-01 | 5.82 | 5.00 | 5.50 | 2.94 | 102.08% | 8 | 17 | 22.11% |
| RUTW240502C02040000 | 4/26/2024 2:17 PM | 2024-05-02 | 9.27 | 7.00 | 7.50 | 3.46 | 59.55% | 2 | 29 | 22.60% |
| RUTW240503C02040000 | 4/26/2024 7:39 PM | 2024-05-03 | 9.75 | 9.60 | 10.20 | 1.65 | 20.37% | 17 | 39 | 23.88% |
| RUTW240506C02040000 | 4/26/2024 2:24 PM | 2024-05-06 | 12.21 | 11.10 | 11.60 | 5.50 | 81.97% | 7 | 17 | 20.82% |
| RUTW240510C02040000 | 4/26/2024 3:33 PM | 2024-05-10 | 15.47 | 16.30 | 16.90 | 0.12 | 0.78% | 6 | 30 | 21.31% |
| RUT240517C02040000 | 4/26/2024 7:59 PM | 2024-05-17 | 22.75 | 23.20 | 23.70 | 7.25 | 46.77% | 10 | 406 | 21.12% |
| RUTW240524C02040000 | 4/25/2024 5:29 PM | 2024-05-24 | 21.28 | 29.30 | 30.10 | 0.00 | 0.00% | 1 | 12 | 21.28% |
| RUTW240531C02040000 | 4/25/2024 5:30 PM | 2024-05-31 | 24.93 | 33.70 | 34.60 | 0.00 | 0.00% | 2 | 40 | 20.88% |
| RUT240621C02040000 | 4/26/2024 3:16 PM | 2024-06-21 | 46.90 | 48.70 | 49.30 | 10.30 | 28.14% | 2 | 770 | 21.28% |
| RUTW240628C02040000 | 4/25/2024 2:54 PM | 2024-06-28 | 40.50 | 53.00 | 53.90 | 0.00 | 0.00% | 4 | 106 | 21.46% |
| RUTW240731C02040000 | 4/15/2024 6:13 PM | 2024-07-31 | 71.66 | 70.80 | 72.50 | 0.00 | 0.00% | 1 | 1 | 21.94% |
| RUT240920C02040000 | 4/26/2024 1:53 PM | 2024-09-20 | 94.79 | 95.50 | 96.90 | 5.57 | 6.24% | 10 | 301 | 22.55% |
| RUTW240930C02040000 | 12/22/2023 7:05 PM | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | 0.00% | 7 | 7 | 24.15% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P02040000 | 4/26/2024 2:25 PM | 2024-04-29 | 42.05 | 35.00 | 39.40 | -47.96 | -53.28% | 3 | 2 | 19.81% |
| RUTW240503P02040000 | 4/25/2024 2:04 PM | 2024-05-03 | 86.00 | 44.30 | 46.00 | 0.00 | 0.00% | 1 | 52 | 21.25% |
| RUTW240510P02040000 | 4/26/2024 6:37 PM | 2024-05-10 | 51.00 | 49.50 | 51.00 | -0.92 | -1.77% | 2 | 45 | 18.40% |
| RUT240517P02040000 | 4/26/2024 7:43 PM | 2024-05-17 | 56.73 | 55.50 | 56.70 | -20.91 | -26.93% | 36 | 571 | 18.24% |
| RUTW240524P02040000 | 4/19/2024 5:11 PM | 2024-05-24 | 104.28 | 59.50 | 60.80 | 0.00 | 0.00% | 1 | 13 | 17.74% |
| RUTW240531P02040000 | 4/26/2024 7:35 PM | 2024-05-31 | 63.88 | 62.50 | 64.20 | -19.06 | -22.98% | 50 | 380 | 17.29% |
| RUT240621P02040000 | 4/26/2024 7:59 PM | 2024-06-21 | 73.96 | 73.50 | 74.40 | -25.14 | -25.37% | 129 | 879 | 17.03% |
| RUTW240628P02040000 | 4/22/2024 1:30 PM | 2024-06-28 | 108.90 | 76.50 | 77.60 | 0.00 | 0.00% | 8 | 45 | 17.04% |
| RUTW240731P02040000 | 4/22/2024 7:09 PM | 2024-07-31 | 106.13 | 86.10 | 87.90 | 0.00 | 0.00% | 2 | 7 | 16.35% |
| RUTW240830P02040000 | 4/11/2024 2:46 PM | 2024-08-30 | 93.56 | 93.60 | 96.10 | 0.00 | 0.00% | 3 | 4 | 16.03% |
| RUT240920P02040000 | 4/24/2024 5:49 PM | 2024-09-20 | 105.10 | 99.30 | 100.40 | 0.00 | 0.00% | 12 | 301 | 15.70% |
| RUTW241231P02040000 | 4/15/2024 7:19 PM | 2024-12-31 | 147.86 | 121.50 | 125.10 | 0.00 | 0.00% | - | 38 | 15.82% |
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%