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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02070000 | 4/24/2024 4:10 PM | 2024-04-29 | 0.08 | 0.00 | 0.10 | -0.27 | -77.14% | 4 | 78 | 19.43% |
| RUTW240501C02070000 | 4/24/2024 6:23 PM | 2024-05-01 | 2.28 | 1.20 | 1.50 | 0.00 | 0.00% | 3 | 26 | 21.88% |
| RUTW240502C02070000 | 4/26/2024 4:37 PM | 2024-05-02 | 3.00 | 2.10 | 2.40 | 1.83 | 156.41% | 1 | 57 | 22.00% |
| RUTW240503C02070000 | 4/26/2024 7:36 PM | 2024-05-03 | 3.95 | 3.60 | 3.90 | 1.11 | 39.08% | 11 | 38 | 23.07% |
| RUTW240506C02070000 | 4/25/2024 4:01 PM | 2024-05-06 | 2.69 | 4.40 | 4.90 | 0.00 | 0.00% | 1 | 5 | 20.26% |
| RUTW240510C02070000 | 4/26/2024 6:52 PM | 2024-05-10 | 9.06 | 8.20 | 8.60 | 4.29 | 89.94% | 28 | 19 | 20.64% |
| RUT240517C02070000 | 4/26/2024 7:59 PM | 2024-05-17 | 13.50 | 13.70 | 14.20 | 2.41 | 21.73% | 80 | 164 | 20.60% |
| RUTW240524C02070000 | 4/25/2024 3:54 PM | 2024-05-24 | 12.80 | 18.90 | 19.60 | 0.00 | 0.00% | 13 | 3,834 | 20.73% |
| RUTW240531C02070000 | 4/25/2024 4:35 PM | 2024-05-31 | 16.45 | 22.70 | 23.50 | 0.00 | 0.00% | 11 | 218 | 20.32% |
| RUT240621C02070000 | 4/25/2024 7:43 PM | 2024-06-21 | 31.26 | 36.60 | 37.30 | 0.00 | 0.00% | 9 | 91 | 20.87% |
| RUTW240628C02070000 | 4/26/2024 6:42 PM | 2024-06-28 | 41.90 | 40.70 | 41.70 | 3.53 | 9.20% | 4 | 75 | 21.08% |
| RUTW240731C02070000 | 4/10/2024 7:49 PM | 2024-07-31 | 81.16 | 57.60 | 59.50 | 0.00 | 0.00% | 1 | 11 | 21.59% |
| RUT240920C02070000 | 2/27/2024 4:00 PM | 2024-09-20 | 136.69 | 166.00 | 168.30 | 0.00 | 0.00% | 1 | 164 | 39.12% |
| RUTW240930C02070000 | 2/29/2024 3:04 PM | 2024-09-30 | 154.62 | 168.90 | 172.30 | 0.00 | 0.00% | - | 1 | 38.61% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P02070000 | 4/26/2024 7:30 PM | 2024-05-02 | 68.60 | 65.60 | 70.00 | -54.44 | -44.25% | 10 | 5 | 20.99% |
| RUTW240503P02070000 | 4/25/2024 1:30 PM | 2024-05-03 | 100.10 | 67.40 | 71.00 | 0.00 | 0.00% | 1 | 33 | 21.36% |
| RUTW240510P02070000 | 4/25/2024 2:10 PM | 2024-05-10 | 109.10 | 71.00 | 73.00 | 0.00 | 0.00% | 1 | 34 | 16.97% |
| RUT240517P02070000 | 4/26/2024 5:46 PM | 2024-05-17 | 76.52 | 75.70 | 77.40 | -19.27 | -20.12% | 34 | 207 | 17.24% |
| RUTW240524P02070000 | 4/26/2024 3:05 PM | 2024-05-24 | 83.00 | 78.70 | 80.50 | -28.00 | -25.23% | 1 | 5 | 16.75% |
| RUTW240531P02070000 | 4/24/2024 4:45 PM | 2024-05-31 | 98.04 | 81.30 | 83.10 | 0.00 | 0.00% | 2 | 132 | 16.27% |
| RUT240621P02070000 | 4/25/2024 8:14 PM | 2024-06-21 | 107.90 | 90.90 | 92.20 | 0.00 | 0.00% | 32 | 235 | 16.24% |
| RUTW240628P02070000 | 4/25/2024 1:30 PM | 2024-06-28 | 117.62 | 93.60 | 95.10 | 0.00 | 0.00% | 1 | 18 | 16.29% |
| RUTW240731P02070000 | 4/17/2024 3:28 PM | 2024-07-31 | 135.54 | 102.30 | 104.40 | 0.00 | 0.00% | 6 | 8 | 15.65% |
| RUT240920P02070000 | 4/26/2024 1:36 PM | 2024-09-20 | 125.80 | 114.30 | 115.60 | 33.48 | 36.27% | 3 | 74 | 14.98% |
| RUTW240930P02070000 | 4/12/2024 5:33 PM | 2024-09-30 | 127.32 | 116.70 | 118.50 | 0.00 | 0.00% | 1 | 3 | 15.07% |
| RUTW241231P02070000 | 3/21/2024 2:44 PM | 2024-12-31 | 102.39 | 169.00 | 172.80 | 0.00 | 0.00% | 10 | 6 | 20.37% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%