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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01790000 | 4/24/2024 3:02 PM | 2024-05-17 | 209.05 | 216.00 | 219.90 | 0.00 | 0.00% | - | 0 | 37.40% |
| RUTW240628C01790000 | 4/10/2024 2:30 PM | 2024-06-28 | 276.50 | 232.30 | 236.10 | 0.00 | 0.00% | 2 | 6 | 30.40% |
| RUT240920C01790000 | 2/14/2024 6:20 PM | 2024-09-20 | 289.13 | 312.10 | 317.00 | 0.00 | 0.00% | 2 | 50 | 40.43% |
| RUTW240930C01790000 | 1/30/2024 6:25 PM | 2024-09-30 | 291.79 | 332.70 | 337.30 | 0.00 | 0.00% | - | 49 | 43.63% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01790000 | 4/19/2024 3:21 PM | 2024-04-29 | 1.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 53.32% |
| RUTW240430P01790000 | 4/23/2024 5:15 PM | 2024-04-30 | 0.28 | 0.00 | 0.10 | 0.00 | 0.00% | 32 | 233 | 46.58% |
| RUTW240503P01790000 | 4/24/2024 3:02 PM | 2024-05-03 | 0.35 | 0.10 | 0.30 | -0.45 | -56.25% | 56 | 371 | 37.40% |
| RUTW240510P01790000 | 4/26/2024 1:53 PM | 2024-05-10 | 0.90 | 0.60 | 0.80 | -0.79 | -46.75% | 6 | 1,034 | 29.13% |
| RUT240517P01790000 | 4/26/2024 7:51 PM | 2024-05-17 | 1.55 | 1.40 | 1.65 | -1.47 | -48.68% | 48 | 581 | 26.48% |
| RUTW240524P01790000 | 4/26/2024 4:18 PM | 2024-05-24 | 2.94 | 2.55 | 2.90 | -2.96 | -50.17% | 457 | 7,960 | 25.41% |
| RUTW240531P01790000 | 4/26/2024 7:50 PM | 2024-05-31 | 3.92 | 3.70 | 4.10 | -1.66 | -29.75% | 17 | 66 | 24.40% |
| RUTW240628P01790000 | 4/23/2024 7:07 PM | 2024-06-28 | 12.26 | 10.40 | 11.00 | 0.00 | 0.00% | 34 | 53 | 23.35% |
| RUTW240731P01790000 | 4/26/2024 7:18 PM | 2024-07-31 | 16.88 | 16.60 | 17.70 | -11.00 | -39.45% | 2 | 8 | 21.97% |
| RUT240920P01790000 | 4/15/2024 5:08 PM | 2024-09-20 | 36.70 | 26.90 | 27.70 | 0.00 | 0.00% | 1 | 241 | 20.92% |
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%