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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02110000 | 4/18/2024 4:02 PM | 2024-04-29 | 0.80 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 11 | 28.86% |
| RUTW240430C02110000 | 4/23/2024 8:05 PM | 2024-04-30 | 0.40 | 0.00 | 0.10 | 0.40 | - | - | 1 | 23.58% |
| RUTW240501C02110000 | 4/24/2024 5:31 PM | 2024-05-01 | 0.52 | 0.10 | 0.30 | 0.52 | - | - | 3 | 23.54% |
| RUTW240503C02110000 | 4/25/2024 7:38 PM | 2024-05-03 | 0.70 | 0.80 | 1.00 | 0.00 | 0.00% | 7 | 88 | 23.43% |
| RUTW240507C02110000 | 4/24/2024 2:10 PM | 2024-05-07 | 3.45 | 1.50 | 1.80 | 3.45 | - | - | 5 | 20.43% |
| RUTW240508C02110000 | 4/24/2024 7:58 PM | 2024-05-08 | 2.85 | 1.90 | 2.25 | 2.85 | - | - | 26 | 20.48% |
| RUTW240509C02110000 | 4/25/2024 4:51 PM | 2024-05-09 | 1.60 | 2.40 | 2.70 | 1.60 | - | - | 5 | 20.47% |
| RUTW240510C02110000 | 4/23/2024 2:18 PM | 2024-05-10 | 5.80 | 2.85 | 3.10 | 0.00 | 0.00% | 3 | 11 | 20.34% |
| RUT240517C02110000 | 4/26/2024 7:55 PM | 2024-05-17 | 6.29 | 6.10 | 6.40 | 1.33 | 26.81% | 63 | 395 | 20.08% |
| RUTW240524C02110000 | 4/26/2024 5:40 PM | 2024-05-24 | 10.35 | 9.60 | 10.20 | -4.13 | -28.52% | 78 | 9 | 20.19% |
| RUTW240531C02110000 | 4/23/2024 6:35 PM | 2024-05-31 | 17.72 | 12.50 | 13.10 | 0.00 | 0.00% | 9 | 56 | 19.75% |
| RUTW240607C02110000 | 4/26/2024 6:05 PM | 2024-06-07 | 17.29 | 16.10 | 17.20 | 17.29 | - | 6 | 0 | 20.08% |
| RUT240621C02110000 | 4/25/2024 3:35 PM | 2024-06-21 | 17.40 | 24.00 | 24.60 | 0.00 | 0.00% | 12 | 460 | 20.35% |
| RUTW240628C02110000 | 4/23/2024 4:50 PM | 2024-06-28 | 33.09 | 27.70 | 28.50 | 0.00 | 0.00% | 4 | 20 | 20.59% |
| RUTW240731C02110000 | 4/15/2024 6:00 PM | 2024-07-31 | 45.85 | 42.80 | 44.50 | 0.00 | 0.00% | 10 | 2 | 21.08% |
| RUTW240830C02110000 | 3/14/2024 7:37 PM | 2024-08-30 | 83.00 | 67.70 | 70.10 | 0.00 | 0.00% | 1 | 1 | 24.23% |
| RUT240920C02110000 | 3/28/2024 3:14 PM | 2024-09-20 | 146.40 | 64.80 | 66.00 | 0.00 | 0.00% | 2 | 11 | 21.57% |
| RUTW241231C02110000 | 4/19/2024 5:00 PM | 2024-12-31 | 90.84 | 106.30 | 109.30 | 0.00 | 0.00% | 1 | 3 | 23.32% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240501P02110000 | 4/25/2024 1:30 PM | 2024-05-01 | 139.79 | 104.30 | 108.70 | 139.79 | - | - | 1 | 26.92% |
| RUTW240503P02110000 | 4/23/2024 3:52 PM | 2024-05-03 | 109.79 | 104.20 | 108.20 | 0.00 | 0.00% | 5 | 12 | 18.21% |
| RUTW240510P02110000 | 4/15/2024 7:35 PM | 2024-05-10 | 134.99 | 104.80 | 108.50 | 0.00 | 0.00% | 5 | 5 | 14.15% |
| RUT240517P02110000 | 4/26/2024 4:59 PM | 2024-05-17 | 107.28 | 107.10 | 110.40 | -7.22 | -6.31% | 10 | 170 | 15.43% |
| RUTW240531P02110000 | 4/23/2024 6:34 PM | 2024-05-31 | 109.62 | 110.60 | 112.80 | 0.00 | 0.00% | 4 | 35 | 14.15% |
| RUT240621P02110000 | 4/23/2024 1:47 PM | 2024-06-21 | 134.60 | 117.70 | 119.40 | 0.00 | 0.00% | 10 | 379 | 14.74% |
| RUTW240628P02110000 | 4/10/2024 2:39 PM | 2024-06-28 | 100.20 | 120.00 | 121.90 | 0.00 | 0.00% | 3 | 22 | 14.98% |
| RUTW240731P02110000 | 4/17/2024 3:10 PM | 2024-07-31 | 158.13 | 126.80 | 129.20 | 0.00 | 0.00% | 34 | 21 | 14.47% |
| RUTW240830P02110000 | 4/11/2024 1:45 PM | 2024-08-30 | 125.92 | 132.10 | 134.90 | 0.00 | 0.00% | - | 5 | 14.11% |
| RUT240920P02110000 | 4/8/2024 7:43 PM | 2024-09-20 | 106.70 | 136.30 | 138.50 | 0.00 | 0.00% | 135 | 139 | 13.90% |
| RUTW241231P02110000 | 3/28/2024 2:27 PM | 2024-12-31 | 109.80 | 155.60 | 159.00 | 0.00 | 0.00% | 1 | 1 | 14.14% |
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
+2.02%
^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%