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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02060000 | 4/26/2024 6:40 PM | 2024-04-29 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 34 | 42 | 13.84% |
| RUTW240501C02060000 | 4/26/2024 7:22 PM | 2024-05-01 | 2.47 | 2.05 | 2.35 | -4.35 | -63.78% | 10 | 15 | 19.53% |
| RUTW240502C02060000 | 4/26/2024 6:45 PM | 2024-05-02 | 4.16 | 3.20 | 3.60 | 0.94 | 29.19% | 4 | 8 | 20.22% |
| RUTW240503C02060000 | 4/26/2024 8:08 PM | 2024-05-03 | 5.30 | 5.10 | 5.50 | 1.21 | 29.58% | 124 | 47 | 21.58% |
| RUTW240506C02060000 | 4/26/2024 7:43 PM | 2024-05-06 | 6.43 | 6.10 | 6.60 | 2.78 | 76.16% | 40 | 9 | 19.31% |
| RUTW240510C02060000 | 4/26/2024 4:13 PM | 2024-05-10 | 11.17 | 10.50 | 10.90 | -4.53 | -28.85% | 12 | 28 | 20.07% |
| RUT240517C02060000 | 4/26/2024 7:59 PM | 2024-05-17 | 16.20 | 16.50 | 17.00 | 2.68 | 19.82% | 714 | 793 | 20.27% |
| RUTW240524C02060000 | 4/26/2024 7:34 PM | 2024-05-24 | 22.09 | 22.00 | 22.70 | 2.08 | 10.39% | 2 | 40 | 20.50% |
| RUTW240531C02060000 | 4/25/2024 5:30 PM | 2024-05-31 | 19.11 | 26.00 | 26.90 | 0.00 | 0.00% | 1 | 46 | 20.21% |
| RUT240621C02060000 | 4/26/2024 7:39 PM | 2024-06-21 | 39.80 | 40.40 | 41.00 | 6.29 | 18.77% | 51 | 1,850 | 20.79% |
| RUTW240628C02060000 | 4/25/2024 7:28 PM | 2024-06-28 | 39.45 | 44.60 | 45.70 | 0.00 | 0.00% | 8 | 186 | 21.08% |
| RUTW240731C02060000 | 4/22/2024 1:35 PM | 2024-07-31 | 48.60 | 61.80 | 63.40 | 0.00 | 0.00% | 3 | 22 | 21.53% |
| RUT240920C02060000 | 4/11/2024 6:33 PM | 2024-09-20 | 118.30 | 85.80 | 87.20 | 0.00 | 0.00% | 100 | 243 | 22.16% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02060000 | 4/19/2024 4:54 PM | 2024-05-03 | 115.02 | 58.90 | 62.50 | 0.00 | 0.00% | 154 | 85 | 20.13% |
| RUTW240506P02060000 | 4/19/2024 3:50 PM | 2024-05-06 | 111.14 | 60.00 | 63.60 | 0.00 | 0.00% | 1 | 1 | 18.18% |
| RUTW240510P02060000 | 4/26/2024 7:26 PM | 2024-05-10 | 64.40 | 63.40 | 65.20 | -55.51 | -46.29% | 5 | 8 | 16.89% |
| RUT240517P02060000 | 4/26/2024 7:54 PM | 2024-05-17 | 69.95 | 68.60 | 70.20 | -31.29 | -30.91% | 19 | 401 | 17.25% |
| RUTW240524P02060000 | 4/26/2024 5:04 PM | 2024-05-24 | 72.92 | 72.00 | 73.60 | -29.50 | -28.80% | 2 | 1 | 16.82% |
| RUTW240531P02060000 | 4/25/2024 3:59 PM | 2024-05-31 | 101.71 | 74.80 | 76.40 | 0.00 | 0.00% | 27 | 100 | 16.37% |
| RUT240621P02060000 | 4/26/2024 5:31 PM | 2024-06-21 | 85.34 | 84.80 | 86.00 | -22.76 | -21.05% | 30 | 1,877 | 16.37% |
| RUTW240628P02060000 | 4/23/2024 2:29 PM | 2024-06-28 | 94.50 | 87.70 | 89.20 | 0.00 | 0.00% | 2 | 20 | 16.48% |
| RUTW240731P02060000 | 4/17/2024 3:01 PM | 2024-07-31 | 124.48 | 96.70 | 98.70 | 0.00 | 0.00% | - | 1 | 15.82% |
| RUT240920P02060000 | 4/8/2024 7:24 PM | 2024-09-20 | 120.10 | 109.20 | 110.30 | 35.62 | 42.16% | 3 | 156 | 15.17% |
| RUTW241231P02060000 | 2/15/2024 5:28 PM | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | 0.00% | 5 | 5 | 14.25% |
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%