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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01860000 | 3/21/2024 4:42 PM | 2024-04-30 | 251.98 | 93.00 | 97.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RUTW240503C01860000 | 4/15/2024 2:30 PM | 2024-05-03 | 145.07 | 142.90 | 147.00 | 0.00 | 0.00% | - | 1 | 40.92% |
| RUT240517C01860000 | 4/16/2024 2:31 PM | 2024-05-17 | 123.10 | 149.10 | 152.80 | 0.00 | 0.00% | - | 5 | 29.74% |
| RUTW240531C01860000 | 4/24/2024 3:58 PM | 2024-05-31 | 145.29 | 154.30 | 162.00 | 0.00 | 0.00% | 2 | 13 | 28.92% |
| RUT240920C01860000 | 2/14/2024 7:26 PM | 2024-09-20 | 244.42 | 256.60 | 259.50 | 0.00 | 0.00% | 10 | 23 | 36.84% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01860000 | 4/25/2024 6:35 PM | 2024-04-29 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 31.98% |
| RUTW240430P01860000 | 4/25/2024 2:41 PM | 2024-04-30 | 0.70 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 607 | 29.05% |
| RUTW240501P01860000 | 4/25/2024 4:26 PM | 2024-05-01 | 1.30 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 9 | 28.37% |
| RUTW240502P01860000 | 4/26/2024 5:41 PM | 2024-05-02 | 0.53 | 0.25 | 0.45 | -8.45 | -94.10% | 10 | 10 | 27.44% |
| RUTW240503P01860000 | 4/26/2024 7:43 PM | 2024-05-03 | 0.64 | 0.50 | 0.70 | -1.71 | -72.77% | 15 | 1,528 | 27.21% |
| RUTW240510P01860000 | 4/26/2024 8:14 PM | 2024-05-10 | 1.99 | 1.85 | 2.10 | -2.91 | -59.39% | 38 | 7,910 | 23.57% |
| RUT240517P01860000 | 4/26/2024 7:12 PM | 2024-05-17 | 4.14 | 4.00 | 4.30 | -3.76 | -47.59% | 22 | 313 | 22.72% |
| RUTW240524P01860000 | 4/26/2024 7:55 PM | 2024-05-24 | 6.57 | 6.40 | 6.80 | -2.83 | -30.11% | 4 | 21 | 22.30% |
| RUTW240531P01860000 | 4/26/2024 7:17 PM | 2024-05-31 | 8.60 | 8.30 | 8.90 | -4.96 | -36.58% | 7 | 79 | 21.64% |
| RUT240621P01860000 | 4/26/2024 7:40 PM | 2024-06-21 | 16.22 | 16.10 | 16.40 | -12.20 | -42.93% | 3 | 41 | 21.15% |
| RUTW240628P01860000 | 4/26/2024 6:06 PM | 2024-06-28 | 18.74 | 18.40 | 19.10 | -4.88 | -20.66% | 1 | 451 | 21.17% |
| RUT240719P01860000 | 4/26/2024 6:06 PM | 2024-07-19 | 23.96 | 23.60 | 24.20 | -23.44 | -49.45% | 1 | 900 | 20.23% |
| RUTW240731P01860000 | 4/17/2024 6:54 PM | 2024-07-31 | 44.14 | 26.70 | 27.90 | 0.00 | 0.00% | 2 | 7 | 20.15% |
| RUTW240830P01860000 | 4/17/2024 1:31 PM | 2024-08-30 | 48.06 | 34.00 | 35.50 | 0.00 | 0.00% | 1 | 1 | 19.70% |
| RUT240920P01860000 | 4/23/2024 5:48 PM | 2024-09-20 | 40.85 | 39.20 | 40.00 | 0.00 | 0.00% | 2 | 57 | 19.36% |
| RUTW240930P01860000 | 12/29/2023 6:24 PM | 2024-09-30 | 62.80 | 56.90 | 58.70 | 0.00 | 0.00% | 1 | 1 | 23.03% |
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
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%