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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510C01830000 | 4/19/2024 5:30 PM | 2024-05-10 | 128.00 | 174.90 | 178.90 | 0.00 | 0.00% | 2 | 0 | 37.99% |
| RUT240517C01830000 | 4/16/2024 2:14 PM | 2024-05-17 | 149.45 | 177.30 | 181.20 | 0.00 | 0.00% | - | 1 | 33.27% |
| RUTW240628C01830000 | 4/16/2024 2:14 PM | 2024-06-28 | 172.40 | 196.70 | 200.40 | 0.00 | 0.00% | 2 | 10 | 28.36% |
| RUT240920C01830000 | 2/14/2024 6:41 PM | 2024-09-20 | 265.35 | 280.40 | 283.50 | 0.00 | 0.00% | 16 | 56 | 38.36% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01830000 | 4/22/2024 3:40 PM | 2024-04-29 | 1.07 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 6 | 46.88% |
| RUTW240430P01830000 | 4/25/2024 6:47 PM | 2024-04-30 | 0.34 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 79 | 38.28% |
| RUTW240501P01830000 | 4/24/2024 1:51 PM | 2024-05-01 | 0.60 | 0.00 | 0.25 | 0.00 | 0.00% | 14 | 19 | 36.87% |
| RUTW240502P01830000 | 4/25/2024 1:57 PM | 2024-05-02 | 1.40 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 11 | 33.77% |
| RUTW240503P01830000 | 4/26/2024 5:41 PM | 2024-05-03 | 0.50 | 0.25 | 0.45 | -1.05 | -67.74% | 19 | 738 | 32.59% |
| RUTW240506P01830000 | 4/24/2024 3:44 PM | 2024-05-06 | 1.67 | 0.40 | 0.60 | 0.00 | 0.00% | 1 | 2 | 27.76% |
| RUTW240510P01830000 | 4/26/2024 8:14 PM | 2024-05-10 | 1.16 | 1.05 | 1.30 | -2.12 | -64.63% | 39 | 283 | 26.22% |
| RUT240517P01830000 | 4/26/2024 7:01 PM | 2024-05-17 | 2.68 | 2.50 | 2.75 | -2.64 | -49.62% | 211 | 3,231 | 24.48% |
| RUTW240524P01830000 | 4/26/2024 8:10 PM | 2024-05-24 | 4.41 | 4.20 | 4.60 | -2.12 | -32.47% | 138 | 28 | 23.72% |
| RUTW240531P01830000 | 4/26/2024 6:35 PM | 2024-05-31 | 6.37 | 5.80 | 6.30 | -2.02 | -24.08% | 1 | 83 | 22.92% |
| RUT240621P01830000 | 4/26/2024 7:40 PM | 2024-06-21 | 12.46 | 12.30 | 12.70 | -4.32 | -25.74% | 62 | 53 | 22.23% |
| RUTW240628P01830000 | 4/26/2024 2:40 PM | 2024-06-28 | 15.46 | 14.30 | 15.00 | -4.30 | -21.76% | 1 | 23 | 22.15% |
| RUTW240731P01830000 | 4/15/2024 2:48 PM | 2024-07-31 | 31.96 | 21.80 | 22.90 | 0.00 | 0.00% | 2 | 2 | 20.97% |
| RUTW240830P01830000 | 4/22/2024 6:40 PM | 2024-08-30 | 38.04 | 28.50 | 29.90 | 0.00 | 0.00% | 2 | 2 | 20.43% |
| RUT240920P01830000 | 4/25/2024 4:12 PM | 2024-09-20 | 42.30 | 33.40 | 34.30 | 0.00 | 0.00% | 13 | 131 | 20.10% |
| RUTW240930P01830000 | 4/12/2024 7:17 PM | 2024-09-30 | 47.52 | 35.30 | 36.60 | 0.00 | 0.00% | 3 | 2 | 20.03% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%