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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01780000 | 11/17/2023 7:11 PM | 2024-04-30 | 119.00 | 251.10 | 263.70 | 0.00 | 0.00% | 1 | 6 | 144.01% |
| RUT240517C01780000 | 4/23/2024 7:33 PM | 2024-05-17 | 230.00 | 225.80 | 229.70 | 0.00 | 0.00% | 1 | 1 | 37.60% |
| RUTW240628C01780000 | 2/26/2024 8:21 PM | 2024-06-28 | 292.52 | 362.40 | 367.00 | 0.00 | 0.00% | 4 | 9 | 76.13% |
| RUT240920C01780000 | 1/29/2024 3:05 PM | 2024-09-20 | 279.15 | 325.30 | 329.30 | 0.00 | 0.00% | 47 | 73 | 41.70% |
| RUTW240930C01780000 | 12/1/2023 7:55 PM | 2024-09-30 | 203.81 | 335.80 | 342.60 | 0.00 | 0.00% | 2 | 0 | 43.33% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01780000 | 4/24/2024 5:27 PM | 2024-04-29 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 5 | 48.73% |
| RUTW240430P01780000 | 4/22/2024 7:14 PM | 2024-04-30 | 0.37 | 0.00 | 0.10 | 0.00 | 0.00% | 22 | 56 | 42.19% |
| RUTW240503P01780000 | 4/26/2024 6:20 PM | 2024-05-03 | 0.25 | 0.10 | 0.30 | -0.45 | -64.29% | 1 | 93 | 36.13% |
| RUTW240510P01780000 | 4/26/2024 1:55 PM | 2024-05-10 | 0.90 | 0.50 | 0.75 | -0.50 | -35.71% | 3 | 931 | 28.98% |
| RUT240517P01780000 | 4/26/2024 2:07 PM | 2024-05-17 | 1.45 | 1.25 | 1.45 | -1.40 | -49.12% | 1 | 545 | 26.31% |
| RUTW240524P01780000 | 4/26/2024 7:55 PM | 2024-05-24 | 2.45 | 2.25 | 2.60 | -1.83 | -42.76% | 116 | 200 | 25.39% |
| RUTW240531P01780000 | 4/25/2024 7:35 PM | 2024-05-31 | 5.36 | 3.30 | 3.70 | 0.00 | 0.00% | 12 | 46 | 24.44% |
| RUTW240628P01780000 | 4/26/2024 3:14 PM | 2024-06-28 | 11.00 | 9.50 | 10.20 | -1.22 | -9.98% | 1 | 38 | 23.47% |
| RUTW240731P01780000 | 4/18/2024 3:16 PM | 2024-07-31 | 25.10 | 15.50 | 16.60 | 0.00 | 0.00% | 3 | 4 | 22.11% |
| RUTW240830P01780000 | 4/15/2024 6:09 PM | 2024-08-30 | 33.38 | 21.30 | 22.50 | 0.00 | 0.00% | - | 1 | 21.46% |
| RUT240920P01780000 | 4/22/2024 2:49 PM | 2024-09-20 | 37.82 | 25.50 | 26.30 | 0.00 | 0.00% | 1 | 589 | 21.07% |
| RUTW241231P01780000 | 1/29/2024 5:10 PM | 2024-12-31 | 61.50 | 48.30 | 52.00 | 0.00 | 0.00% | 1 | 1 | 21.72% |
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%