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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02080000 | 4/26/2024 6:44 PM | 2024-04-29 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 9 | 21.83% |
| RUTW240501C02080000 | 4/26/2024 2:34 PM | 2024-05-01 | 1.35 | 0.65 | 0.95 | -0.31 | -18.67% | 1 | 11 | 22.01% |
| RUTW240503C02080000 | 4/26/2024 6:25 PM | 2024-05-03 | 3.10 | 2.45 | 2.80 | 0.65 | 26.53% | 349 | 63 | 23.08% |
| RUTW240510C02080000 | 4/26/2024 4:29 PM | 2024-05-10 | 7.24 | 6.30 | 6.70 | 2.10 | 40.86% | 4 | 37 | 20.47% |
| RUT240517C02080000 | 4/26/2024 4:10 PM | 2024-05-17 | 12.21 | 11.30 | 11.80 | 2.84 | 30.31% | 3 | 412 | 20.47% |
| RUTW240524C02080000 | 4/26/2024 2:21 PM | 2024-05-24 | 17.35 | 16.10 | 16.80 | 6.45 | 59.17% | 3 | 74 | 20.58% |
| RUTW240531C02080000 | 4/25/2024 4:35 PM | 2024-05-31 | 14.20 | 19.70 | 20.50 | 0.00 | 0.00% | 3 | 40 | 20.18% |
| RUT240621C02080000 | 4/26/2024 3:05 PM | 2024-06-21 | 33.81 | 33.10 | 33.70 | 9.27 | 37.78% | 20 | 721 | 20.71% |
| RUTW240628C02080000 | 4/26/2024 6:38 PM | 2024-06-28 | 37.96 | 37.10 | 38.00 | 5.21 | 15.91% | 2 | 57 | 20.93% |
| RUTW240731C02080000 | 4/19/2024 1:35 PM | 2024-07-31 | 41.10 | 53.60 | 55.50 | 0.00 | 0.00% | 6 | 6 | 21.46% |
| RUT240920C02080000 | 3/26/2024 3:17 PM | 2024-09-20 | 130.91 | 64.70 | 65.60 | 0.00 | 0.00% | 5 | 9 | 19.39% |
| RUTW240930C02080000 | 4/25/2024 4:12 PM | 2024-09-30 | 69.20 | 80.20 | 81.80 | 0.00 | 0.00% | 25 | 29 | 21.93% |
| RUT250321C02080000 | 4/9/2024 2:37 PM | 2025-03-21 | 198.00 | 148.00 | 153.10 | 0.00 | 0.00% | 1 | 1 | 24.61% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02080000 | 4/23/2024 3:52 PM | 2024-05-03 | 83.31 | 76.10 | 79.90 | 0.00 | 0.00% | 10 | 99 | 20.93% |
| RUTW240510P02080000 | 4/23/2024 1:46 PM | 2024-05-10 | 97.34 | 78.80 | 82.10 | 0.00 | 0.00% | 2 | 37 | 17.48% |
| RUT240517P02080000 | 4/26/2024 7:36 PM | 2024-05-17 | 84.34 | 83.10 | 85.10 | -7.14 | -7.80% | 2 | 200 | 16.85% |
| RUTW240531P02080000 | 4/26/2024 5:19 PM | 2024-05-31 | 89.00 | 88.20 | 90.10 | -22.52 | -20.19% | 15 | 258 | 15.87% |
| RUT240621P02080000 | 4/25/2024 6:20 PM | 2024-06-21 | 115.50 | 97.30 | 98.60 | 0.00 | 0.00% | 4 | 1,085 | 15.92% |
| RUTW240628P02080000 | 4/12/2024 7:00 PM | 2024-06-28 | 113.06 | 99.90 | 101.50 | 0.00 | 0.00% | 2 | 18 | 16.03% |
| RUTW240731P02080000 | 4/17/2024 4:19 PM | 2024-07-31 | 144.05 | 108.10 | 110.30 | 0.00 | 0.00% | 78 | 48 | 15.39% |
| RUT240920P02080000 | 4/26/2024 5:08 PM | 2024-09-20 | 121.00 | 119.60 | 121.00 | -17.80 | -12.82% | 1 | 236 | 14.72% |
| RUTW240930P02080000 | 4/12/2024 5:33 PM | 2024-09-30 | 132.37 | 122.00 | 124.00 | 0.00 | 0.00% | 1 | 1 | 14.85% |
| RUTW241231P02080000 | 4/12/2024 7:00 PM | 2024-12-31 | 152.46 | 140.40 | 143.70 | 0.00 | 0.00% | 2 | 1 | 14.91% |
| RUT250321P02080000 | 4/17/2024 3:34 PM | 2025-03-21 | 180.90 | 149.70 | 153.90 | 0.00 | 0.00% | 1 | 2 | 14.35% |
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%