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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01840000 | 12/1/2023 5:13 PM | 2024-04-30 | 111.88 | 234.80 | 241.60 | 0.00 | 0.00% | 24 | 0 | 205.98% |
| RUTW240503C01840000 | 4/22/2024 2:20 PM | 2024-05-03 | 125.46 | 162.70 | 166.80 | 0.00 | 0.00% | 3 | 4 | 48.48% |
| RUT240517C01840000 | 3/21/2024 7:23 PM | 2024-05-17 | 282.48 | 126.70 | 129.70 | 0.00 | 0.00% | 8 | 7 | 0.00% |
| RUTW240524C01840000 | 4/15/2024 6:12 PM | 2024-05-24 | 162.31 | 171.20 | 176.00 | 0.00 | 0.00% | - | 3 | 31.42% |
| RUT240920C01840000 | 2/14/2024 6:38 PM | 2024-09-20 | 257.71 | 272.30 | 275.50 | 0.00 | 0.00% | 16 | 94 | 37.90% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01840000 | 4/16/2024 7:56 PM | 2024-04-29 | 3.82 | 0.00 | 0.10 | 0.00 | 0.00% | - | 35 | 44.24% |
| RUTW240430P01840000 | 4/25/2024 1:30 PM | 2024-04-30 | 0.38 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 188 | 36.13% |
| RUTW240502P01840000 | 4/25/2024 5:49 PM | 2024-05-02 | 0.87 | 0.15 | 0.35 | 0.00 | 0.00% | 1 | 1 | 32.64% |
| RUTW240503P01840000 | 4/26/2024 7:43 PM | 2024-05-03 | 0.40 | 0.30 | 0.50 | -1.15 | -74.19% | 8 | 1,042 | 31.35% |
| RUTW240510P01840000 | 4/26/2024 7:47 PM | 2024-05-10 | 1.45 | 1.25 | 1.50 | -3.20 | -68.82% | 51 | 394 | 25.56% |
| RUT240517P01840000 | 4/26/2024 7:42 PM | 2024-05-17 | 3.00 | 2.90 | 3.20 | -5.65 | -65.32% | 48 | 1,178 | 24.10% |
| RUTW240524P01840000 | 4/26/2024 7:21 PM | 2024-05-24 | 5.05 | 4.80 | 5.30 | -7.65 | -60.24% | 57 | 96 | 23.45% |
| RUTW240531P01840000 | 4/26/2024 7:50 PM | 2024-05-31 | 6.81 | 6.50 | 7.00 | -2.61 | -27.71% | 12 | 26 | 22.53% |
| RUT240621P01840000 | 4/25/2024 6:56 PM | 2024-06-21 | 19.26 | 13.40 | 13.90 | 0.00 | 0.00% | 5 | 54 | 21.97% |
| RUTW240628P01840000 | 4/26/2024 3:15 PM | 2024-06-28 | 17.63 | 15.60 | 16.30 | -5.87 | -24.98% | 1 | 16 | 21.90% |
| RUT240719P01840000 | 4/26/2024 3:49 PM | 2024-07-19 | 22.26 | 20.40 | 20.90 | -1.89 | -7.83% | 1 | 2 | 20.81% |
| RUTW240731P01840000 | 4/24/2024 6:39 PM | 2024-07-31 | 27.50 | 23.30 | 24.40 | 0.00 | 0.00% | 4 | 18 | 20.71% |
| RUTW240830P01840000 | 4/16/2024 3:36 PM | 2024-08-30 | 47.05 | 30.30 | 31.70 | 0.00 | 0.00% | 1 | 1 | 20.22% |
| RUT240920P01840000 | 4/25/2024 1:35 PM | 2024-09-20 | 45.40 | 35.20 | 36.00 | 0.00 | 0.00% | 4 | 98 | 19.84% |
| RUTW240930P01840000 | 4/26/2024 7:00 PM | 2024-09-30 | 37.70 | 37.20 | 38.50 | -10.00 | -20.96% | 2 | 4 | 19.82% |
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%