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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01770000 | 4/23/2024 4:16 PM | 2024-05-17 | 238.07 | 235.60 | 239.50 | 0.00 | 0.00% | 1 | 1 | 39.64% |
| RUTW240628C01770000 | 3/5/2024 2:53 PM | 2024-06-28 | 333.18 | 352.40 | 356.10 | 0.00 | 0.00% | 3 | 9 | 70.95% |
| RUT240920C01770000 | 12/11/2023 2:30 PM | 2024-09-20 | 233.40 | 270.70 | 273.90 | 0.00 | 0.00% | 2 | 101 | 26.35% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P01770000 | 4/23/2024 7:17 PM | 2024-04-30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 77 | 50.78% |
| RUTW240503P01770000 | 4/25/2024 6:17 PM | 2024-05-03 | 0.50 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 87 | 40.67% |
| RUTW240510P01770000 | 4/26/2024 8:14 PM | 2024-05-10 | 0.56 | 0.45 | 0.65 | -0.84 | -60.00% | 44 | 754 | 30.65% |
| RUT240517P01770000 | 4/25/2024 4:53 PM | 2024-05-17 | 2.55 | 1.10 | 1.30 | 0.00 | 0.00% | 4 | 787 | 27.53% |
| RUTW240524P01770000 | 4/26/2024 6:58 PM | 2024-05-24 | 2.20 | 2.05 | 2.35 | -1.62 | -42.41% | 41 | 309 | 26.34% |
| RUTW240531P01770000 | 4/26/2024 7:50 PM | 2024-05-31 | 3.18 | 3.00 | 3.40 | -1.70 | -34.84% | 10 | 31 | 25.28% |
| RUTW240628P01770000 | 4/24/2024 3:44 PM | 2024-06-28 | 11.86 | 8.80 | 9.40 | 0.00 | 0.00% | 5 | 86 | 23.93% |
| RUT240719P01770000 | 4/23/2024 5:48 PM | 2024-07-19 | 13.90 | 12.40 | 13.00 | 0.00 | 0.00% | 40 | 43 | 22.73% |
| RUTW240731P01770000 | 4/26/2024 7:18 PM | 2024-07-31 | 14.93 | 14.60 | 15.60 | 1.00 | 7.18% | 5 | 0 | 22.49% |
| RUT240920P01770000 | 3/22/2024 6:37 PM | 2024-09-20 | 21.05 | 38.60 | 39.50 | 0.00 | 0.00% | 549 | 526 | 25.70% |
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
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%