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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02100000 | 4/26/2024 8:08 PM | 2024-04-29 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 10 | 8 | 21.68% |
| RUTW240430C02100000 | 4/26/2024 7:45 PM | 2024-04-30 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 652 | 18.80% |
| RUTW240501C02100000 | 4/24/2024 5:47 PM | 2024-05-01 | 0.84 | 0.20 | 0.40 | 0.00 | 0.00% | 12 | 17 | 20.29% |
| RUTW240502C02100000 | 4/25/2024 1:42 PM | 2024-05-02 | 0.50 | 0.50 | 0.75 | 0.00 | 0.00% | 14 | 35 | 20.58% |
| RUTW240503C02100000 | 4/26/2024 7:35 PM | 2024-05-03 | 1.35 | 1.15 | 1.45 | 0.20 | 17.39% | 62 | 75 | 21.65% |
| RUTW240510C02100000 | 4/26/2024 4:43 PM | 2024-05-10 | 4.50 | 3.70 | 4.00 | 1.14 | 33.93% | 17 | 40 | 19.57% |
| RUT240517C02100000 | 4/26/2024 7:46 PM | 2024-05-17 | 7.45 | 7.50 | 7.90 | 2.37 | 46.65% | 265 | 515 | 19.70% |
| RUTW240524C02100000 | 4/26/2024 6:53 PM | 2024-05-24 | 12.28 | 11.50 | 12.10 | 0.42 | 3.54% | 2 | 79 | 19.93% |
| RUTW240531C02100000 | 4/26/2024 6:45 PM | 2024-05-31 | 15.60 | 14.60 | 15.30 | 5.10 | 48.57% | 4 | 182 | 19.60% |
| RUT240621C02100000 | 4/26/2024 7:09 PM | 2024-06-21 | 27.60 | 26.80 | 27.40 | 5.60 | 25.45% | 149 | 10,140 | 20.28% |
| RUTW240628C02100000 | 4/26/2024 6:38 PM | 2024-06-28 | 31.35 | 30.60 | 31.50 | 8.65 | 38.11% | 2 | 175 | 20.55% |
| RUTW240731C02100000 | 4/25/2024 7:56 PM | 2024-07-31 | 41.07 | 46.20 | 47.80 | 0.00 | 0.00% | 1 | 163 | 21.05% |
| RUTW240830C02100000 | 4/26/2024 7:34 PM | 2024-08-30 | 59.70 | 59.60 | 61.70 | 13.04 | 27.95% | 16 | 12 | 21.52% |
| RUT240920C02100000 | 4/26/2024 2:14 PM | 2024-09-20 | 69.65 | 68.70 | 69.90 | 4.15 | 6.34% | 16 | 4,324 | 21.61% |
| RUTW240930C02100000 | 4/16/2024 3:49 PM | 2024-09-30 | 68.50 | 71.80 | 73.40 | 0.00 | 0.00% | 2 | 46 | 21.61% |
| RUT241220C02100000 | 4/24/2024 7:18 PM | 2024-12-20 | 104.60 | 108.50 | 110.20 | 0.00 | 0.00% | 20 | 5,276 | 23.38% |
| RUTW241231C02100000 | 4/15/2024 7:41 PM | 2024-12-31 | 109.30 | 110.70 | 114.50 | 0.00 | 0.00% | 2 | 33 | 23.52% |
| RUT250321C02100000 | 4/12/2024 6:31 PM | 2025-03-21 | 150.00 | 138.40 | 143.40 | 0.00 | 0.00% | 5 | 441 | 24.30% |
| RUT250620C02100000 | 4/26/2024 1:38 PM | 2025-06-20 | 162.00 | 144.20 | 184.20 | -8.50 | -4.99% | 1 | 235 | 26.27% |
| RUT251219C02100000 | 4/26/2024 4:37 PM | 2025-12-19 | 222.30 | 196.40 | 236.40 | 0.19 | 0.09% | 1 | 814 | 27.03% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P02100000 | 4/25/2024 4:54 PM | 2024-04-30 | 126.37 | 94.20 | 99.10 | 0.00 | 0.00% | 1 | 120 | 27.09% |
| RUTW240503P02100000 | 4/18/2024 6:28 PM | 2024-05-03 | 152.82 | 94.60 | 98.60 | 0.00 | 0.00% | 1 | 63 | 18.34% |
| RUTW240510P02100000 | 4/23/2024 2:14 PM | 2024-05-10 | 106.03 | 95.80 | 99.40 | 0.00 | 0.00% | 3 | 19 | 15.22% |
| RUT240517P02100000 | 4/26/2024 5:38 PM | 2024-05-17 | 99.37 | 98.70 | 101.80 | 0.41 | 0.41% | 5 | 559 | 15.77% |
| RUTW240524P02100000 | 4/23/2024 2:37 PM | 2024-05-24 | 107.80 | 100.90 | 103.10 | 0.00 | 0.00% | 5 | 61 | 14.85% |
| RUTW240531P02100000 | 4/26/2024 2:20 PM | 2024-05-31 | 106.82 | 102.80 | 104.90 | -9.65 | -8.29% | 6 | 106 | 14.60% |
| RUT240621P02100000 | 4/26/2024 5:31 PM | 2024-06-21 | 111.15 | 110.70 | 112.20 | -30.27 | -21.40% | 17 | 10,321 | 15.04% |
| RUTW240628P02100000 | 4/15/2024 6:44 PM | 2024-06-28 | 139.83 | 113.10 | 114.80 | 0.00 | 0.00% | 8 | 36 | 15.22% |
| RUTW240731P02100000 | 4/17/2024 3:04 PM | 2024-07-31 | 148.60 | 120.40 | 122.70 | 0.00 | 0.00% | 24 | 23 | 14.73% |
| RUTW240830P02100000 | 4/11/2024 1:45 PM | 2024-08-30 | 120.63 | 126.10 | 128.70 | 0.00 | 0.00% | - | 6 | 14.35% |
| RUT240920P02100000 | 4/15/2024 6:44 PM | 2024-09-20 | 155.08 | 130.80 | 132.30 | 0.00 | 0.00% | 8 | 1,776 | 14.10% |
| RUTW240930P02100000 | 4/12/2024 4:30 PM | 2024-09-30 | 136.50 | 133.10 | 135.20 | 0.00 | 0.00% | 1 | 271 | 14.26% |
| RUT241220P02100000 | 4/26/2024 6:37 PM | 2024-12-20 | 150.90 | 150.30 | 152.20 | -18.30 | -10.82% | 57 | 6,520 | 14.45% |
| RUTW241231P02100000 | 4/12/2024 6:54 PM | 2024-12-31 | 161.27 | 150.40 | 153.80 | 0.00 | 0.00% | 2 | 17 | 14.38% |
| RUT250321P02100000 | 4/23/2024 2:18 PM | 2025-03-21 | 167.00 | 159.00 | 163.40 | 0.00 | 0.00% | 3 | 685 | 13.85% |
| RUT250620P02100000 | 2/16/2024 3:09 PM | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | 0.00% | 289 | 289 | 13.00% |
| RUT251219P02100000 | 4/1/2024 6:37 PM | 2025-12-19 | 161.42 | 174.90 | 214.90 | 0.00 | 0.00% | 420 | 601 | 15.39% |
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%