Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
At close: April 26 at 4:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01890000 | 4/25/2024 3:57 PM | 1890 | 77.42 | 110.80 | 115.30 | 0.00 | 0.00% | 13 | 13 | 57.20% |
| RUTW240429C01940000 | 4/26/2024 3:11 PM | 1940 | 55.48 | 61.00 | 65.40 | -3.52 | -5.97% | 20 | 23 | 37.13% |
| RUTW240429C01950000 | 4/26/2024 3:09 PM | 1950 | 47.38 | 51.10 | 55.60 | 2.89 | 6.50% | 20 | 47 | 33.42% |
| RUTW240429C01955000 | 4/25/2024 2:21 PM | 1955 | 47.41 | 46.10 | 50.60 | 23.49 | 98.20% | 1 | 40 | 31.19% |
| RUTW240429C01960000 | 4/26/2024 4:56 PM | 1960 | 45.15 | 41.20 | 45.70 | 14.05 | 45.18% | 2 | 16 | 29.20% |
| RUTW240429C01965000 | 4/26/2024 6:34 PM | 1965 | 37.86 | 36.30 | 40.70 | 20.88 | 122.97% | 6 | 1 | 26.88% |
| RUTW240429C01970000 | 4/26/2024 6:38 PM | 1970 | 34.20 | 31.50 | 35.90 | 10.03 | 41.50% | 13 | 12 | 25.01% |
| RUTW240429C01975000 | 4/26/2024 7:34 PM | 1975 | 28.64 | 26.90 | 31.10 | 7.94 | 38.36% | 3 | 50 | 23.03% |
| RUTW240429C01980000 | 4/26/2024 6:26 PM | 1980 | 25.16 | 22.40 | 26.50 | 12.09 | 92.50% | 19 | 71 | 21.34% |
| RUTW240429C01985000 | 4/26/2024 7:08 PM | 1985 | 21.54 | 18.20 | 22.00 | 11.71 | 119.13% | 12 | 102 | 19.65% |
| RUTW240429C01990000 | 4/26/2024 8:04 PM | 1990 | 16.10 | 15.40 | 17.10 | 5.05 | 45.70% | 36 | 47 | 16.92% |
| RUTW240429C01995000 | 4/26/2024 7:55 PM | 1995 | 12.70 | 12.00 | 13.30 | 7.50 | 144.23% | 4 | 64 | 15.91% |
| RUTW240429C02000000 | 4/26/2024 8:00 PM | 2000 | 8.91 | 9.10 | 10.20 | 3.81 | 74.71% | 189 | 70 | 15.51% |
| RUTW240429C02005000 | 4/26/2024 7:59 PM | 2005 | 6.93 | 6.70 | 7.30 | 2.88 | 71.11% | 74 | 58 | 14.73% |
| RUTW240429C02010000 | 4/26/2024 7:49 PM | 2010 | 5.05 | 4.60 | 5.10 | -0.14 | -2.70% | 77 | 75 | 14.36% |
| RUTW240429C02015000 | 4/26/2024 7:59 PM | 2015 | 3.04 | 2.95 | 3.40 | -0.57 | -15.79% | 35 | 16 | 14.06% |
| RUTW240429C02020000 | 4/26/2024 8:08 PM | 2020 | 2.14 | 1.80 | 2.15 | -0.36 | -14.40% | 60 | 90 | 13.79% |
| RUTW240429C02025000 | 4/26/2024 8:08 PM | 2025 | 1.30 | 1.05 | 1.35 | -0.27 | -17.20% | 69 | 42 | 13.76% |
| RUTW240429C02030000 | 4/26/2024 8:06 PM | 2030 | 0.70 | 0.55 | 0.80 | -1.47 | -67.74% | 138 | 41 | 13.70% |
| RUTW240429C02035000 | 4/26/2024 7:59 PM | 2035 | 0.41 | 0.25 | 0.50 | -0.79 | -65.83% | 107 | 39 | 13.93% |
| RUTW240429C02040000 | 4/26/2024 7:39 PM | 2040 | 0.20 | 0.10 | 0.30 | -1.03 | -83.74% | 277 | 25 | 14.10% |
| RUTW240429C02045000 | 4/26/2024 7:32 PM | 2045 | 0.18 | 0.00 | 0.20 | -0.27 | -60.00% | 49 | 23 | 14.56% |
| RUTW240429C02050000 | 4/26/2024 7:55 PM | 2050 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 51 | 55 | 15.28% |
| RUTW240429C02055000 | 4/26/2024 8:03 PM | 2055 | 0.03 | 0.00 | 0.15 | -0.30 | -90.91% | 37 | 29 | 16.60% |
| RUTW240429C02060000 | 4/26/2024 6:40 PM | 2060 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 34 | 42 | 16.94% |
| RUTW240429C02065000 | 4/26/2024 8:06 PM | 2065 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 9 | 65 | 18.21% |
| RUTW240429C02070000 | 4/24/2024 4:10 PM | 2070 | 0.08 | 0.00 | 0.10 | -0.27 | -77.14% | 4 | 78 | 19.43% |
| RUTW240429C02075000 | 4/22/2024 6:24 PM | 2075 | 0.75 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 16 | 20.66% |
| RUTW240429C02080000 | 4/26/2024 6:44 PM | 2080 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 9 | 21.83% |
| RUTW240429C02085000 | 4/17/2024 2:48 PM | 2085 | 1.83 | 0.00 | 0.10 | 0.00 | 0.00% | - | 3 | 23.05% |
| RUTW240429C02090000 | 4/25/2024 1:55 PM | 2090 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 35 | 24.22% |
| RUTW240429C02095000 | 4/23/2024 1:40 PM | 2095 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 10 | 26 | 25.39% |
| RUTW240429C02100000 | 4/26/2024 8:08 PM | 2100 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 10 | 8 | 26.56% |
| RUTW240429C02105000 | 4/17/2024 2:04 PM | 2105 | 1.19 | 0.00 | 0.10 | 0.00 | 0.00% | - | 6 | 27.74% |
| RUTW240429C02110000 | 4/18/2024 4:02 PM | 2110 | 0.80 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 11 | 28.86% |
| RUTW240429C02115000 | 4/22/2024 2:56 PM | 2115 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 11 | 29.98% |
| RUTW240429C02120000 | 4/19/2024 1:30 PM | 2120 | 0.42 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 24 | 31.15% |
| RUTW240429C02125000 | 4/22/2024 2:56 PM | 2125 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 16 | 32.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01635000 | 4/15/2024 7:03 PM | 1635 | 0.65 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 91.80% |
| RUTW240429P01655000 | 4/23/2024 5:12 PM | 1655 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 15 | 86.72% |
| RUTW240429P01740000 | 4/22/2024 3:09 PM | 1740 | 0.32 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 65.43% |
| RUTW240429P01755000 | 4/19/2024 5:28 PM | 1755 | 0.75 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 17 | 61.72% |
| RUTW240429P01780000 | 4/24/2024 5:27 PM | 1780 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 5 | 55.66% |
| RUTW240429P01790000 | 4/19/2024 3:21 PM | 1790 | 1.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 53.32% |
| RUTW240429P01800000 | 4/25/2024 1:55 PM | 1800 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 14 | 50.78% |
| RUTW240429P01820000 | 4/22/2024 3:38 PM | 1820 | 0.90 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 4 | 49.41% |
| RUTW240429P01830000 | 4/22/2024 3:40 PM | 1830 | 1.07 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 6 | 46.88% |
| RUTW240429P01835000 | 4/22/2024 3:40 PM | 1835 | 1.17 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 45.61% |
| RUTW240429P01840000 | 4/16/2024 7:56 PM | 1840 | 3.82 | 0.00 | 0.10 | 0.00 | 0.00% | - | 35 | 44.24% |
| RUTW240429P01845000 | 4/25/2024 2:34 PM | 1845 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 42.97% |
| RUTW240429P01850000 | 4/16/2024 1:37 PM | 1850 | 6.32 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 41.70% |
| RUTW240429P01855000 | 4/19/2024 7:05 PM | 1855 | 0.05 | 0.00 | 0.10 | -4.40 | -98.88% | 1 | 26 | 40.43% |
| RUTW240429P01860000 | 4/25/2024 6:35 PM | 1860 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 39.16% |
| RUTW240429P01865000 | 4/25/2024 5:20 PM | 1865 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 30 | 37.89% |
| RUTW240429P01870000 | 4/25/2024 2:42 PM | 1870 | 0.50 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 21 | 36.62% |
| RUTW240429P01875000 | 4/25/2024 2:37 PM | 1875 | 0.55 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 32 | 35.35% |
| RUTW240429P01880000 | 4/23/2024 7:13 PM | 1880 | 0.06 | 0.00 | 0.10 | -0.44 | -88.00% | 11 | 58 | 34.08% |
| RUTW240429P01885000 | 4/24/2024 4:15 PM | 1885 | 0.11 | 0.00 | 0.10 | -0.61 | -84.72% | 1 | 40 | 32.81% |
| RUTW240429P01890000 | 4/24/2024 3:43 PM | 1890 | 0.18 | 0.00 | 0.10 | -0.66 | -78.57% | 10 | 77 | 31.49% |
| RUTW240429P01895000 | 4/25/2024 1:32 PM | 1895 | 1.22 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 18 | 30.23% |
| RUTW240429P01900000 | 4/25/2024 7:24 PM | 1900 | 0.05 | 0.00 | 0.10 | -0.58 | -92.06% | 15 | 234 | 28.91% |
| RUTW240429P01905000 | 4/26/2024 2:01 PM | 1905 | 0.13 | 0.00 | 0.10 | -0.99 | -88.39% | 11 | 69 | 27.64% |
| RUTW240429P01910000 | 4/26/2024 2:28 PM | 1910 | 0.17 | 0.00 | 0.10 | -1.83 | -91.50% | 6 | 23 | 26.37% |
| RUTW240429P01915000 | 4/26/2024 2:01 PM | 1915 | 0.18 | 0.00 | 0.10 | -0.85 | -82.52% | 11 | 82 | 25.05% |
| RUTW240429P01920000 | 4/26/2024 7:48 PM | 1920 | 0.02 | 0.00 | 0.10 | -1.38 | -98.57% | 23 | 62 | 23.73% |
| RUTW240429P01925000 | 4/26/2024 7:57 PM | 1925 | 0.05 | 0.00 | 0.10 | -2.10 | -97.67% | 27 | 59 | 22.46% |
| RUTW240429P01930000 | 4/26/2024 8:00 PM | 1930 | 0.05 | 0.00 | 0.10 | -2.08 | -97.65% | 43 | 35 | 21.14% |
| RUTW240429P01935000 | 4/26/2024 8:06 PM | 1935 | 0.08 | 0.00 | 0.15 | -7.92 | -99.00% | 4 | 11 | 20.92% |
| RUTW240429P01940000 | 4/26/2024 7:53 PM | 1940 | 0.08 | 0.00 | 0.15 | -4.69 | -98.32% | 138 | 22 | 19.53% |
| RUTW240429P01945000 | 4/26/2024 7:59 PM | 1945 | 0.08 | 0.00 | 0.15 | -4.33 | -98.19% | 67 | 33 | 18.16% |
| RUTW240429P01950000 | 4/26/2024 8:00 PM | 1950 | 0.13 | 0.05 | 0.20 | -6.90 | -98.15% | 127 | 246 | 17.51% |
| RUTW240429P01955000 | 4/26/2024 7:07 PM | 1955 | 0.17 | 0.10 | 0.25 | -6.69 | -97.52% | 39 | 18 | 16.65% |
| RUTW240429P01960000 | 4/26/2024 7:47 PM | 1960 | 0.36 | 0.15 | 0.35 | -8.44 | -95.91% | 16 | 25 | 16.05% |
| RUTW240429P01965000 | 4/26/2024 8:00 PM | 1965 | 0.36 | 0.30 | 0.50 | -12.66 | -97.24% | 329 | 22 | 15.52% |
| RUTW240429P01970000 | 4/26/2024 8:04 PM | 1970 | 0.65 | 0.45 | 0.75 | -11.75 | -94.76% | 63 | 36 | 15.14% |
| RUTW240429P01975000 | 4/26/2024 8:10 PM | 1975 | 0.92 | 0.80 | 1.05 | -16.45 | -94.70% | 57 | 51 | 14.52% |
| RUTW240429P01980000 | 4/26/2024 8:10 PM | 1980 | 1.40 | 1.30 | 1.60 | -15.70 | -91.81% | 58 | 37 | 14.26% |
| RUTW240429P01985000 | 4/26/2024 8:06 PM | 1985 | 2.11 | 2.00 | 2.35 | -17.49 | -89.23% | 31 | 13 | 13.92% |
| RUTW240429P01990000 | 4/26/2024 8:06 PM | 1990 | 3.20 | 2.90 | 3.40 | -10.70 | -76.98% | 17 | 27 | 13.59% |
| RUTW240429P01995000 | 4/26/2024 7:28 PM | 1995 | 5.25 | 4.30 | 4.80 | -10.83 | -67.35% | 13 | 5 | 13.23% |
| RUTW240429P02000000 | 4/26/2024 8:12 PM | 2000 | 6.69 | 6.20 | 6.80 | -24.03 | -78.22% | 61 | 31 | 13.13% |
| RUTW240429P02005000 | 4/26/2024 8:12 PM | 2005 | 9.07 | 8.40 | 9.20 | -12.15 | -57.26% | 32 | 14 | 12.85% |
| RUTW240429P02010000 | 4/26/2024 8:12 PM | 2010 | 11.93 | 11.10 | 12.30 | -57.57 | -82.83% | 793 | 2 | 12.90% |
| RUTW240429P02015000 | 4/26/2024 7:33 PM | 2015 | 15.50 | 14.30 | 15.90 | -37.25 | -70.62% | 7 | 6 | 13.02% |
| RUTW240429P02020000 | 4/26/2024 1:43 PM | 2020 | 29.34 | 17.10 | 20.80 | 0.71 | 2.48% | 1 | 10 | 15.34% |
| RUTW240429P02030000 | 4/26/2024 4:23 PM | 2030 | 30.47 | 25.50 | 29.80 | -7.72 | -20.21% | 10 | 2 | 17.22% |
| RUTW240429P02035000 | 4/25/2024 6:46 PM | 2035 | 59.72 | 30.10 | 34.50 | 0.00 | 0.00% | 2 | 2 | 18.26% |
| RUTW240429P02040000 | 4/26/2024 2:25 PM | 2040 | 42.05 | 35.00 | 39.40 | -47.96 | -53.28% | 3 | 2 | 19.81% |
| RUTW240429P02050000 | 4/26/2024 7:44 PM | 2050 | 49.00 | 44.80 | 49.20 | -29.15 | -37.30% | 3 | 5 | 22.61% |
| RUTW240429P02085000 | 4/25/2024 6:34 PM | 2085 | 110.02 | 79.70 | 84.20 | 0.00 | 0.00% | 7 | 7 | 34.27% |
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%