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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01760000 | 4/23/2024 5:55 PM | 2024-05-17 | 255.15 | 245.40 | 249.40 | 0.00 | 0.00% | 1 | 0 | 40.87% |
| RUT240920C01760000 | 12/11/2023 2:30 PM | 2024-09-20 | 240.60 | 278.30 | 281.60 | 0.00 | 0.00% | 5 | 6 | 26.41% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01760000 | 4/24/2024 2:38 PM | 2024-04-30 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 97 | 52.93% |
| RUTW240501P01760000 | 4/24/2024 2:23 PM | 2024-05-01 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 3 | 47.85% |
| RUTW240503P01760000 | 4/24/2024 6:03 PM | 2024-05-03 | 0.50 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 98 | 41.41% |
| RUTW240510P01760000 | 4/26/2024 2:06 PM | 2024-05-10 | 0.62 | 0.40 | 0.60 | -0.62 | -50.00% | 1 | 374 | 31.52% |
| RUT240517P01760000 | 4/26/2024 7:32 PM | 2024-05-17 | 1.10 | 0.95 | 1.15 | -0.95 | -46.34% | 24 | 717 | 28.02% |
| RUTW240524P01760000 | 4/26/2024 1:50 PM | 2024-05-24 | 2.12 | 1.80 | 2.10 | -1.53 | -41.92% | 3 | 211 | 26.76% |
| RUTW240531P01760000 | 4/26/2024 7:40 PM | 2024-05-31 | 2.90 | 2.70 | 3.10 | -1.50 | -34.09% | 13 | 55 | 25.71% |
| RUTW240628P01760000 | 4/10/2024 5:05 PM | 2024-06-28 | 13.05 | 8.20 | 8.70 | 0.00 | 0.00% | 100 | 204 | 24.23% |
| RUTW240731P01760000 | 4/25/2024 2:06 PM | 2024-07-31 | 21.41 | 13.60 | 14.60 | 0.00 | 0.00% | 1 | 2 | 22.73% |
| RUT240920P01760000 | 3/26/2024 3:36 PM | 2024-09-20 | 20.10 | 26.20 | 27.60 | 0.00 | 0.00% | 3 | 609 | 22.85% |
| RUTW241231P01760000 | 4/26/2024 3:14 PM | 2024-12-31 | 43.32 | 40.30 | 42.50 | 11.31 | 35.33% | 1 | 1 | 20.91% |
| RUT250321P01760000 | 4/17/2024 6:28 PM | 2025-03-21 | 65.40 | 50.20 | 53.00 | 0.00 | 0.00% | 18 | 525 | 20.10% |
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
25,049.00
-6.45%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%