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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C01730000 | 4/5/2024 5:51 PM | 2024-05-03 | 345.05 | 272.20 | 276.40 | 0.00 | 0.00% | 1 | 1 | 64.03% |
| RUT240517C01730000 | 4/9/2024 1:35 PM | 2024-05-17 | 364.65 | 275.00 | 279.00 | 0.00 | 0.00% | - | 1 | 44.38% |
| RUTW240628C01730000 | 2/23/2024 8:10 PM | 2024-06-28 | 326.76 | 365.20 | 369.40 | 0.00 | 0.00% | 4 | 4 | 66.47% |
| RUT240920C01730000 | 1/8/2024 4:27 PM | 2024-09-20 | 326.55 | 294.30 | 297.10 | 0.00 | 0.00% | 1 | 6 | 23.93% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01730000 | 4/26/2024 2:02 PM | 2024-04-30 | 0.05 | 0.00 | 0.10 | -0.91 | -94.79% | 20 | 65 | 55.47% |
| RUTW240503P01730000 | 4/26/2024 3:10 PM | 2024-05-03 | 0.15 | 0.05 | 0.20 | -1.93 | -92.79% | 1 | 5 | 45.12% |
| RUTW240510P01730000 | 4/26/2024 4:29 PM | 2024-05-10 | 0.45 | 0.30 | 0.50 | -0.31 | -40.79% | 17 | 72 | 34.29% |
| RUT240517P01730000 | 4/26/2024 5:22 PM | 2024-05-17 | 0.88 | 0.70 | 0.90 | -0.75 | -46.01% | 1 | 1,066 | 30.03% |
| RUTW240524P01730000 | 4/26/2024 7:14 PM | 2024-05-24 | 1.45 | 1.35 | 1.65 | -1.21 | -45.49% | 11 | 54 | 28.47% |
| RUTW240531P01730000 | 4/25/2024 4:05 PM | 2024-05-31 | 3.69 | 2.05 | 2.40 | 0.00 | 0.00% | 2 | 63 | 27.11% |
| RUTW240628P01730000 | 4/26/2024 3:18 PM | 2024-06-28 | 7.49 | 6.50 | 7.00 | -3.71 | -33.13% | 1 | 21 | 25.21% |
| RUTW240731P01730000 | 4/17/2024 7:00 PM | 2024-07-31 | 21.30 | 11.30 | 12.20 | 0.00 | 0.00% | - | 2 | 23.59% |
| RUT240920P01730000 | 4/18/2024 6:31 PM | 2024-09-20 | 32.90 | 19.60 | 20.20 | 0.00 | 0.00% | 10 | 340 | 22.23% |
| RUTW240930P01730000 | 4/23/2024 4:22 PM | 2024-09-30 | 23.60 | 21.10 | 22.10 | 0.00 | 0.00% | 1 | 3 | 22.17% |
| RUTW250331P01730000 | 4/9/2024 1:48 PM | 2025-03-31 | 42.00 | 46.10 | 49.20 | 0.00 | 0.00% | - | 1 | 20.57% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%