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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01820000 | 3/21/2024 5:10 PM | 2024-04-30 | 294.12 | 130.30 | 134.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RUT240517C01820000 | 4/16/2024 2:14 PM | 2024-05-17 | 158.03 | 186.90 | 190.80 | 0.00 | 0.00% | - | 1 | 34.26% |
| RUTW240531C01820000 | 3/21/2024 5:10 PM | 2024-05-31 | 304.59 | 151.90 | 155.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUTW240628C01820000 | 4/16/2024 2:14 PM | 2024-06-28 | 180.38 | 205.40 | 209.20 | 0.00 | 0.00% | 2 | 5 | 28.85% |
| RUTW240731C01820000 | 3/8/2024 2:56 PM | 2024-07-31 | 341.41 | 284.20 | 289.40 | 0.00 | 0.00% | 1 | 1 | 47.52% |
| RUT240920C01820000 | 2/14/2024 6:44 PM | 2024-09-20 | 272.19 | 288.40 | 291.50 | 0.00 | 0.00% | 14 | 126 | 38.81% |
| RUTW240930C01820000 | 1/30/2024 5:31 PM | 2024-09-30 | 269.47 | 309.00 | 312.40 | 0.00 | 0.00% | 2 | 1 | 42.07% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01820000 | 4/22/2024 3:38 PM | 2024-04-29 | 0.90 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 4 | 49.41% |
| RUTW240430P01820000 | 4/23/2024 1:38 PM | 2024-04-30 | 0.58 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 363 | 40.33% |
| RUTW240503P01820000 | 4/25/2024 4:57 PM | 2024-05-03 | 1.00 | 0.20 | 0.40 | 0.00 | 0.00% | 4 | 505 | 33.74% |
| RUTW240506P01820000 | 4/24/2024 3:44 PM | 2024-05-06 | 1.42 | 0.35 | 0.55 | 0.00 | 0.00% | 1 | 2 | 28.82% |
| RUTW240510P01820000 | 4/26/2024 5:15 PM | 2024-05-10 | 1.12 | 0.90 | 1.15 | -1.68 | -60.00% | 5 | 704 | 26.96% |
| RUT240517P01820000 | 4/26/2024 7:06 PM | 2024-05-17 | 2.37 | 2.15 | 2.40 | -2.67 | -52.98% | 71 | 429 | 24.95% |
| RUTW240524P01820000 | 4/26/2024 8:14 PM | 2024-05-24 | 3.90 | 3.70 | 4.10 | -2.92 | -42.82% | 293 | 129 | 24.15% |
| RUTW240531P01820000 | 4/26/2024 7:50 PM | 2024-05-31 | 5.47 | 5.10 | 5.60 | -4.73 | -46.37% | 11 | 100 | 23.23% |
| RUTW240628P01820000 | 4/24/2024 1:56 PM | 2024-06-28 | 14.97 | 13.20 | 13.80 | 0.00 | 0.00% | 6 | 25 | 22.41% |
| RUTW240731P01820000 | 4/22/2024 5:59 PM | 2024-07-31 | 28.90 | 20.30 | 21.50 | 0.00 | 0.00% | 183 | 333 | 21.23% |
| RUT240920P01820000 | 4/16/2024 1:49 PM | 2024-09-20 | 51.35 | 31.60 | 32.40 | 0.00 | 0.00% | 2 | 35 | 20.27% |
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%