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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02120000 | 4/19/2024 1:30 PM | 2024-04-29 | 0.42 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 24 | 25.44% |
| RUTW240501C02120000 | 4/23/2024 1:52 PM | 2024-05-01 | 0.65 | 0.05 | 0.25 | 0.00 | 0.00% | 15 | 15 | 22.10% |
| RUTW240503C02120000 | 4/26/2024 5:58 PM | 2024-05-03 | 0.80 | 0.50 | 0.75 | -0.26 | -24.53% | 6 | 79 | 22.10% |
| RUTW240510C02120000 | 4/26/2024 4:23 PM | 2024-05-10 | 2.64 | 2.15 | 2.45 | -1.26 | -32.31% | 1 | 3,770 | 19.77% |
| RUT240517C02120000 | 4/26/2024 8:02 PM | 2024-05-17 | 4.98 | 4.90 | 5.20 | 1.43 | 40.28% | 47 | 1,230 | 19.56% |
| RUTW240524C02120000 | 4/25/2024 3:49 PM | 2024-05-24 | 5.24 | 8.00 | 8.50 | 0.00 | 0.00% | 3 | 3,790 | 19.69% |
| RUTW240531C02120000 | 4/26/2024 5:53 PM | 2024-05-31 | 11.75 | 10.60 | 11.20 | 4.15 | 54.61% | 2 | 137 | 19.36% |
| RUT240621C02120000 | 4/26/2024 7:29 PM | 2024-06-21 | 20.90 | 21.30 | 22.00 | 5.59 | 36.51% | 1,920 | 432 | 20.05% |
| RUTW240628C02120000 | 4/26/2024 4:06 PM | 2024-06-28 | 24.80 | 24.90 | 25.70 | 6.56 | 35.96% | 1 | 42 | 20.29% |
| RUTW240731C02120000 | 4/15/2024 6:00 PM | 2024-07-31 | 42.69 | 39.60 | 41.10 | 0.00 | 0.00% | 10 | 80 | 20.83% |
| RUTW240830C02120000 | 3/22/2024 4:41 PM | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | 0.00% | 10 | 12 | 18.89% |
| RUT240920C02120000 | 4/15/2024 6:08 PM | 2024-09-20 | 63.61 | 61.00 | 62.10 | 0.00 | 0.00% | 20 | 29 | 21.34% |
| RUTW240930C02120000 | 4/19/2024 2:23 PM | 2024-09-30 | 53.08 | 64.10 | 65.90 | 0.00 | 0.00% | 6 | 8 | 21.42% |
| RUTW241231C02120000 | 2/8/2024 3:33 PM | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | 0.00% | - | 2 | 33.57% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02120000 | 4/23/2024 6:13 PM | 2024-05-03 | 112.71 | 113.90 | 118.00 | 0.00 | 0.00% | 10 | 33 | 12.50% |
| RUTW240510P02120000 | 4/10/2024 7:46 PM | 2024-05-10 | 105.46 | 114.00 | 117.80 | 0.00 | 0.00% | - | 10 | 0.00% |
| RUT240517P02120000 | 4/26/2024 5:46 PM | 2024-05-17 | 116.84 | 115.80 | 119.30 | -55.06 | -32.03% | 7 | 436 | 14.14% |
| RUTW240524P02120000 | 4/11/2024 4:05 PM | 2024-05-24 | 99.35 | 116.60 | 121.00 | 0.00 | 0.00% | - | 4 | 14.68% |
| RUTW240531P02120000 | 4/25/2024 5:53 PM | 2024-05-31 | 139.19 | 116.50 | 123.60 | 0.00 | 0.00% | 1 | 57 | 15.49% |
| RUT240621P02120000 | 4/24/2024 3:48 PM | 2024-06-21 | 140.36 | 125.00 | 126.70 | 0.00 | 0.00% | 10 | 195 | 14.05% |
| RUTW240628P02120000 | 4/16/2024 7:24 PM | 2024-06-28 | 155.77 | 127.10 | 129.10 | 0.00 | 0.00% | 2 | 8 | 14.40% |
| RUTW240731P02120000 | 4/17/2024 3:13 PM | 2024-07-31 | 165.32 | 133.40 | 135.90 | 0.00 | 0.00% | 2 | 5 | 14.03% |
| RUT240920P02120000 | 4/8/2024 7:43 PM | 2024-09-20 | 111.50 | 142.60 | 144.30 | 0.00 | 0.00% | 49 | 68 | 13.45% |
| RUTW240930P02120000 | 3/28/2024 4:38 PM | 2024-09-30 | 89.40 | 144.40 | 147.40 | 0.00 | 0.00% | 1 | 1 | 13.73% |
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%