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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01740000 | 4/23/2024 4:33 PM | 2024-04-30 | 263.36 | 260.80 | 265.70 | 263.36 | - | - | 1 | 78.81% |
| RUTW240501C01740000 | 4/25/2024 3:08 PM | 2024-05-01 | 227.87 | 261.20 | 265.70 | 227.87 | - | - | 0 | 69.93% |
| RUTW240507C01740000 | 4/25/2024 3:08 PM | 2024-05-07 | 229.42 | 262.40 | 267.10 | 229.42 | - | - | 1 | 56.46% |
| RUTW240628C01740000 | 2/14/2024 8:36 PM | 2024-06-28 | 317.32 | 328.20 | 332.50 | 0.00 | 0.00% | 1 | 4 | 54.75% |
| RUT240920C01740000 | 12/19/2023 4:52 PM | 2024-09-20 | 360.10 | 270.60 | 274.00 | 0.00 | 0.00% | 1 | 7 | 18.36% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01740000 | 4/22/2024 3:09 PM | 2024-04-29 | 0.32 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 65.43% |
| RUTW240430P01740000 | 4/18/2024 7:20 PM | 2024-04-30 | 1.06 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 114 | 53.52% |
| RUTW240501P01740000 | 4/22/2024 3:32 PM | 2024-05-01 | 0.75 | 0.00 | 0.15 | 0.75 | - | - | 1 | 51.66% |
| RUTW240503P01740000 | 4/19/2024 6:47 PM | 2024-05-03 | 2.30 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 10 | 44.68% |
| RUTW240507P01740000 | 4/25/2024 3:27 PM | 2024-05-07 | 0.67 | 0.15 | 0.35 | 0.67 | - | - | 1 | 36.04% |
| RUTW240510P01740000 | 4/26/2024 3:46 PM | 2024-05-10 | 0.55 | 0.30 | 0.55 | -0.65 | -54.17% | 17 | 161 | 33.52% |
| RUT240517P01740000 | 4/26/2024 2:54 PM | 2024-05-17 | 1.13 | 0.75 | 0.95 | -0.65 | -36.52% | 10 | 1,522 | 29.25% |
| RUTW240524P01740000 | 4/26/2024 5:06 PM | 2024-05-24 | 1.65 | 1.50 | 1.80 | -1.06 | -39.11% | 22 | 247 | 27.94% |
| RUTW240531P01740000 | 4/26/2024 4:22 PM | 2024-05-31 | 2.50 | 2.25 | 2.60 | -2.20 | -46.81% | 10 | 49 | 26.62% |
| RUTW240628P01740000 | 4/23/2024 6:11 PM | 2024-06-28 | 8.52 | 7.00 | 7.50 | 0.00 | 0.00% | 1 | 10 | 24.86% |
| RUT240719P01740000 | 4/23/2024 1:53 PM | 2024-07-19 | 13.40 | 10.10 | 10.70 | 13.40 | - | - | 10 | 23.61% |
| RUTW240731P01740000 | 4/11/2024 2:28 PM | 2024-07-31 | 17.20 | 12.00 | 13.00 | 0.00 | 0.00% | 4 | 9 | 23.33% |
| RUTW240830P01740000 | 4/22/2024 2:20 PM | 2024-08-30 | 26.82 | 17.00 | 18.10 | 26.82 | - | - | 1 | 22.53% |
| RUT240920P01740000 | 4/26/2024 2:07 PM | 2024-09-20 | 21.20 | 20.70 | 21.30 | 2.90 | 15.85% | 3 | 58 | 22.01% |
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%