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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02090000 | 4/25/2024 1:55 PM | 2024-04-29 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 35 | 24.22% |
| RUTW240502C02090000 | 4/26/2024 5:37 PM | 2024-05-02 | 1.38 | 0.85 | 1.10 | 0.53 | 62.35% | 15 | 11 | 22.27% |
| RUTW240503C02090000 | 4/26/2024 7:34 PM | 2024-05-03 | 1.90 | 1.65 | 1.95 | 0.73 | 62.39% | 81 | 73 | 23.02% |
| RUTW240510C02090000 | 4/26/2024 3:12 PM | 2024-05-10 | 5.03 | 4.80 | 5.20 | 0.98 | 24.20% | 7 | 21 | 20.37% |
| RUT240517C02090000 | 4/26/2024 6:19 PM | 2024-05-17 | 9.83 | 9.20 | 9.60 | 2.85 | 40.83% | 2 | 185 | 20.25% |
| RUTW240524C02090000 | 4/26/2024 7:34 PM | 2024-05-24 | 13.79 | 13.60 | 14.20 | 2.47 | 21.82% | 2 | 9 | 20.37% |
| RUTW240531C02090000 | 4/26/2024 7:43 PM | 2024-05-31 | 17.12 | 17.00 | 17.70 | 3.72 | 27.76% | 2 | 33 | 20.00% |
| RUT240621C02090000 | 4/25/2024 6:53 PM | 2024-06-21 | 24.48 | 29.90 | 30.50 | 0.00 | 0.00% | 5 | 1,391 | 20.61% |
| RUTW240628C02090000 | 4/24/2024 5:06 PM | 2024-06-28 | 31.85 | 33.80 | 34.60 | 0.00 | 0.00% | 10 | 87 | 20.81% |
| RUTW240731C02090000 | 3/7/2024 6:26 PM | 2024-07-31 | 122.90 | 90.90 | 93.10 | 0.00 | 0.00% | - | 3 | 31.85% |
| RUTW240830C02090000 | 3/14/2024 7:36 PM | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | 0.00% | 2 | 2 | 24.55% |
| RUT240920C02090000 | 4/24/2024 3:53 PM | 2024-09-20 | 73.75 | 72.70 | 74.00 | 5.48 | 8.03% | 15 | 321 | 21.82% |
| RUTW240930C02090000 | 4/25/2024 4:12 PM | 2024-09-30 | 65.40 | 75.90 | 77.50 | 0.00 | 0.00% | 28 | 62 | 21.80% |
| RUTW241231C02090000 | 4/2/2024 2:36 PM | 2024-12-31 | 165.25 | 115.20 | 118.30 | 0.00 | 0.00% | 16 | 18 | 23.58% |
| RUT250321C02090000 | 4/12/2024 6:31 PM | 2025-03-21 | 154.80 | 143.10 | 148.20 | 0.00 | 0.00% | 5 | 5 | 24.47% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02090000 | 4/17/2024 7:40 PM | 2024-05-03 | 138.68 | 85.30 | 89.20 | 0.00 | 0.00% | 22 | 40 | 20.70% |
| RUTW240510P02090000 | 4/23/2024 2:14 PM | 2024-05-10 | 97.63 | 87.10 | 90.60 | 0.00 | 0.00% | 3 | 8 | 16.79% |
| RUT240517P02090000 | 4/26/2024 5:39 PM | 2024-05-17 | 91.66 | 90.50 | 93.50 | -2.97 | -3.14% | 12 | 499 | 16.73% |
| RUTW240531P02090000 | 4/24/2024 4:09 PM | 2024-05-31 | 113.23 | 95.40 | 97.40 | 0.00 | 0.00% | 6 | 64 | 15.42% |
| RUT240621P02090000 | 4/19/2024 2:17 PM | 2024-06-21 | 146.20 | 103.90 | 105.30 | 0.00 | 0.00% | 20 | 1,784 | 15.58% |
| RUTW240628P02090000 | 3/27/2024 3:35 PM | 2024-06-28 | 64.93 | 113.90 | 115.40 | 0.00 | 0.00% | 1 | 22 | 18.35% |
| RUTW240731P02090000 | 4/17/2024 3:23 PM | 2024-07-31 | 146.65 | 114.10 | 116.40 | 0.00 | 0.00% | 6 | 5 | 15.11% |
| RUT240920P02090000 | 1/29/2024 3:58 PM | 2024-09-20 | 149.36 | 123.10 | 124.30 | 0.00 | 0.00% | - | 4 | 13.95% |
| RUTW240930P02090000 | 3/27/2024 4:37 PM | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | 0.00% | 1 | 2 | 14.58% |
| RUTW241231P02090000 | 2/15/2024 8:04 PM | 2024-12-31 | 141.00 | 133.80 | 140.00 | 0.00 | 0.00% | 10 | 5 | 13.28% |
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%