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 |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240429C02050000 | 4/26/2024 7:55 PM | 2024-04-29 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 51 | 55 | 15.28% |
RUTW240430C02050000 | 4/26/2024 7:45 PM | 2024-04-30 | 0.58 | 0.50 | 0.70 | -0.28 | -32.56% | 14 | 320 | 16.35% |
RUTW240501C02050000 | 4/26/2024 7:32 PM | 2024-05-01 | 3.65 | 3.30 | 3.70 | 1.15 | 46.00% | 21 | 31 | 22.04% |
RUTW240503C02050000 | 4/26/2024 7:33 PM | 2024-05-03 | 7.44 | 7.10 | 7.60 | 2.92 | 64.60% | 19 | 45 | 23.61% |
RUTW240510C02050000 | 4/26/2024 4:43 PM | 2024-05-10 | 14.38 | 13.20 | 13.70 | 0.67 | 4.89% | 1 | 18 | 21.09% |
RUT240517C02050000 | 4/26/2024 7:17 PM | 2024-05-17 | 20.25 | 19.70 | 20.20 | 4.40 | 27.76% | 3 | 370 | 20.97% |
RUTW240524C02050000 | 4/26/2024 8:08 PM | 2024-05-24 | 26.04 | 25.50 | 26.20 | 7.99 | 44.27% | 4 | 28 | 21.06% |
RUTW240531C02050000 | 4/26/2024 7:17 PM | 2024-05-31 | 30.39 | 29.70 | 30.60 | 10.50 | 52.79% | 2 | 115 | 20.70% |
RUT240621C02050000 | 4/26/2024 6:49 PM | 2024-06-21 | 45.21 | 44.40 | 45.00 | 7.24 | 19.07% | 13 | 15,182 | 21.12% |
RUTW240628C02050000 | 4/24/2024 7:55 PM | 2024-06-28 | 48.37 | 48.60 | 49.70 | 0.00 | 0.00% | 2 | 192 | 21.36% |
RUTW240731C02050000 | 4/15/2024 6:13 PM | 2024-07-31 | 67.15 | 66.20 | 67.80 | 0.00 | 0.00% | 1 | 0 | 21.78% |
RUTW240830C02050000 | 4/3/2024 7:18 PM | 2024-08-30 | 137.00 | 80.90 | 83.00 | 0.00 | 0.00% | 1 | 6 | 22.27% |
RUT240920C02050000 | 4/26/2024 1:53 PM | 2024-09-20 | 89.90 | 90.60 | 91.80 | 5.24 | 6.19% | 10 | 2,585 | 22.35% |
RUTW240930C02050000 | 4/18/2024 6:14 PM | 2024-09-30 | 76.54 | 94.00 | 95.70 | 0.00 | 0.00% | 1 | 3 | 22.37% |
RUT241220C02050000 | 4/25/2024 4:07 PM | 2024-12-20 | 118.30 | 132.40 | 134.20 | 0.00 | 0.00% | 10 | 1,182 | 24.14% |
RUTW241231C02050000 | 2/16/2024 5:16 PM | 2024-12-31 | 189.95 | 169.10 | 176.40 | 0.00 | 0.00% | 1 | 1 | 30.01% |
RUT250321C02050000 | 4/10/2024 5:01 PM | 2025-03-21 | 192.55 | 163.10 | 168.40 | 0.00 | 0.00% | - | 50 | 25.04% |
RUT250620C02050000 | 3/21/2024 1:55 PM | 2025-06-20 | 262.61 | 168.50 | 174.00 | 0.00 | 0.00% | 15 | 54 | 22.80% |
RUT251219C02050000 | 3/15/2024 7:53 PM | 2025-12-19 | 278.87 | 254.20 | 259.70 | 0.00 | 0.00% | 76 | 147 | 27.42% |
RUT261218C02050000 | 2/6/2024 6:50 PM | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | 0.00% | - | 350 | 32.99% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240429P02050000 | 4/26/2024 7:44 PM | 2024-04-29 | 49.00 | 44.80 | 49.20 | -29.15 | -37.30% | 3 | 5 | 22.61% |
RUTW240430P02050000 | 4/26/2024 5:39 PM | 2024-04-30 | 46.55 | 44.90 | 49.70 | -30.51 | -39.59% | 8 | 118 | 20.17% |
RUTW240503P02050000 | 4/22/2024 7:04 PM | 2024-05-03 | 57.07 | 51.60 | 53.50 | -21.33 | -27.21% | 1 | 84 | 20.74% |
RUTW240510P02050000 | 4/23/2024 6:05 PM | 2024-05-10 | 58.17 | 56.20 | 57.90 | 0.00 | 0.00% | 4 | 15 | 18.03% |
RUT240517P02050000 | 4/26/2024 5:38 PM | 2024-05-17 | 62.14 | 61.80 | 63.30 | -18.38 | -22.83% | 10 | 1,633 | 18.01% |
RUTW240524P02050000 | 4/26/2024 6:37 PM | 2024-05-24 | 66.84 | 65.60 | 67.00 | -27.57 | -29.20% | 10 | 15 | 17.44% |
RUTW240531P02050000 | 4/25/2024 5:58 PM | 2024-05-31 | 87.17 | 68.60 | 70.00 | 0.00 | 0.00% | 49 | 291 | 16.90% |
RUT240621P02050000 | 4/26/2024 7:19 PM | 2024-06-21 | 79.11 | 79.10 | 80.10 | -15.98 | -16.81% | 5 | 14,255 | 16.79% |
RUTW240628P02050000 | 4/25/2024 2:12 PM | 2024-06-28 | 109.02 | 81.80 | 83.20 | 0.00 | 0.00% | 4 | 17 | 16.81% |
RUTW240731P02050000 | 4/25/2024 2:14 PM | 2024-07-31 | 116.60 | 91.30 | 93.30 | 0.00 | 0.00% | 2 | 16 | 16.16% |
RUTW240830P02050000 | 4/2/2024 6:00 PM | 2024-08-30 | 84.38 | 98.60 | 100.90 | 0.00 | 0.00% | 70 | 72 | 15.76% |
RUT240920P02050000 | 4/17/2024 2:31 PM | 2024-09-20 | 129.94 | 104.10 | 105.30 | 0.00 | 0.00% | 2 | 3,686 | 15.47% |
RUTW240930P02050000 | 4/12/2024 2:07 PM | 2024-09-30 | 107.42 | 106.60 | 108.30 | 0.00 | 0.00% | 2 | 2 | 15.55% |
RUT241220P02050000 | 4/26/2024 7:31 PM | 2024-12-20 | 126.40 | 126.00 | 127.80 | -2.60 | -2.02% | 4 | 2,421 | 15.69% |
RUTW241231P02050000 | 4/2/2024 4:14 PM | 2024-12-31 | 112.71 | 125.90 | 129.60 | 0.00 | 0.00% | 1 | 12 | 15.61% |
RUT250321P02050000 | 4/9/2024 4:32 PM | 2025-03-21 | 118.10 | 136.40 | 140.50 | 0.00 | 0.00% | - | 125 | 15.03% |
RUT250620P02050000 | 3/26/2024 2:48 PM | 2025-06-20 | 128.00 | 167.00 | 170.10 | 0.00 | 0.00% | 10 | 187 | 16.76% |
RUT251219P02050000 | 3/25/2024 2:31 PM | 2025-12-19 | 149.34 | 172.10 | 177.10 | 0.00 | 0.00% | 200 | 331 | 14.69% |
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%