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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C02130000 | 4/26/2024 1:45 PM | 2024-05-03 | 0.60 | 0.35 | 0.55 | 0.14 | 30.43% | 2 | 69 | 24.22% |
| RUTW240510C02130000 | 4/26/2024 2:46 PM | 2024-05-10 | 2.00 | 1.65 | 1.95 | 0.80 | 66.67% | 3 | 163 | 20.73% |
| RUT240517C02130000 | 4/26/2024 2:43 PM | 2024-05-17 | 4.45 | 4.00 | 4.30 | 1.72 | 63.00% | 20 | 310 | 20.14% |
| RUTW240524C02130000 | 4/25/2024 3:49 PM | 2024-05-24 | 7.30 | 6.60 | 7.20 | 2.95 | 67.82% | 6 | 7 | 20.06% |
| RUTW240531C02130000 | 4/26/2024 3:16 PM | 2024-05-31 | 9.25 | 9.00 | 9.60 | 1.67 | 22.03% | 3 | 159 | 19.60% |
| RUT240621C02130000 | 4/26/2024 7:46 PM | 2024-06-21 | 18.67 | 19.00 | 19.50 | 2.28 | 13.91% | 4 | 766 | 20.07% |
| RUTW240628C02130000 | 4/25/2024 3:42 PM | 2024-06-28 | 16.60 | 22.30 | 23.10 | 0.00 | 0.00% | 10 | 58 | 20.33% |
| RUTW240731C02130000 | 4/12/2024 4:46 PM | 2024-07-31 | 50.50 | 36.60 | 38.20 | 0.00 | 0.00% | 2 | 8 | 20.88% |
| RUTW240830C02130000 | 3/14/2024 7:37 PM | 2024-08-30 | 75.20 | 60.10 | 62.50 | 0.00 | 0.00% | 2 | 2 | 23.94% |
| RUT240920C02130000 | 4/15/2024 6:08 PM | 2024-09-20 | 60.09 | 57.50 | 58.70 | 0.00 | 0.00% | 20 | 64 | 21.34% |
| RUTW240930C02130000 | 3/22/2024 7:46 PM | 2024-09-30 | 107.50 | 49.50 | 51.10 | 0.00 | 0.00% | 3 | 8 | 19.06% |
| RUT250321C02130000 | 3/22/2024 1:35 PM | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | 0.00% | 5 | 5 | 21.44% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02130000 | 4/17/2024 7:59 PM | 2024-05-03 | 176.70 | 123.70 | 127.80 | 0.00 | 0.00% | 3 | 41 | 0.00% |
| RUTW240510P02130000 | 4/23/2024 1:46 PM | 2024-05-10 | 141.87 | 123.40 | 127.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RUT240517P02130000 | 4/26/2024 7:54 PM | 2024-05-17 | 127.44 | 124.70 | 128.30 | -6.10 | -4.57% | 8 | 93 | 12.18% |
| RUTW240531P02130000 | 4/25/2024 3:59 PM | 2024-05-31 | 158.14 | 124.70 | 132.00 | 0.00 | 0.00% | 1 | 35 | 15.18% |
| RUT240621P02130000 | 4/4/2024 2:45 PM | 2024-06-21 | 79.97 | 132.50 | 134.30 | 0.00 | 0.00% | 26 | 724 | 13.52% |
| RUTW240628P02130000 | 4/9/2024 6:28 PM | 2024-06-28 | 96.10 | 134.40 | 136.50 | 0.00 | 0.00% | 2 | 13 | 13.96% |
| RUTW240731P02130000 | 4/22/2024 4:16 PM | 2024-07-31 | 174.34 | 140.10 | 142.70 | 0.00 | 0.00% | 5 | 12 | 13.66% |
| RUTW240830P02130000 | 4/10/2024 3:23 PM | 2024-08-30 | 134.60 | 144.70 | 147.30 | 0.00 | 0.00% | 1 | 2 | 13.28% |
| RUT240920P02130000 | 4/8/2024 5:28 PM | 2024-09-20 | 116.10 | 148.80 | 150.50 | 0.00 | 0.00% | 22 | 24 | 13.12% |
| RUTW241231P02130000 | 4/23/2024 3:31 PM | 2024-12-31 | 171.30 | 165.60 | 169.80 | 0.00 | 0.00% | 20 | 12 | 13.57% |
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
25,614.30
-4.34%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%