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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430C01920000 | 4/12/2024 1:30 PM | 2024-04-30 | 124.66 | 81.20 | 86.10 | 0.00 | 0.00% | 1 | 401 | 39.20% |
| RUT240517C01920000 | 4/25/2024 5:12 PM | 2024-05-17 | 77.58 | 96.20 | 99.30 | 0.00 | 0.00% | 15 | 64 | 25.91% |
| RUTW240524C01920000 | 4/25/2024 5:12 PM | 2024-05-24 | 83.96 | 102.70 | 104.80 | 0.00 | 0.00% | 15 | 12 | 25.49% |
| RUTW240531C01920000 | 4/25/2024 7:49 PM | 2024-05-31 | 107.00 | 106.90 | 108.90 | 14.89 | 16.17% | 2 | 49 | 24.74% |
| RUT240621C01920000 | 4/26/2024 8:14 PM | 2024-06-21 | 121.84 | 120.90 | 122.70 | -7.76 | -5.99% | 53 | 28 | 24.59% |
| RUTW240628C01920000 | 4/12/2024 7:39 PM | 2024-06-28 | 136.40 | 124.90 | 127.00 | 0.00 | 0.00% | 77 | 42 | 24.62% |
| RUT240920C01920000 | 3/26/2024 2:38 PM | 2024-09-20 | 239.84 | 143.10 | 144.60 | 0.00 | 0.00% | 2 | 65 | 19.85% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01920000 | 4/26/2024 7:48 PM | 2024-04-29 | 0.02 | 0.00 | 0.10 | -1.38 | -98.57% | 23 | 62 | 23.73% |
| RUTW240430P01920000 | 4/26/2024 3:22 PM | 2024-04-30 | 0.75 | 0.10 | 0.30 | -2.16 | -74.23% | 2 | 590 | 22.53% |
| RUTW240501P01920000 | 4/26/2024 7:20 PM | 2024-05-01 | 1.22 | 1.00 | 1.25 | -5.61 | -82.14% | 10 | 15 | 25.23% |
| RUTW240502P01920000 | 4/26/2024 2:58 PM | 2024-05-02 | 2.83 | 1.55 | 1.85 | -3.79 | -57.25% | 3 | 13 | 24.63% |
| RUTW240503P01920000 | 4/26/2024 7:42 PM | 2024-05-03 | 2.95 | 2.65 | 2.95 | -9.90 | -77.04% | 425 | 221 | 25.28% |
| RUTW240506P01920000 | 4/26/2024 6:53 PM | 2024-05-06 | 3.91 | 3.40 | 3.80 | -3.54 | -47.52% | 6 | 30 | 22.14% |
| RUTW240510P01920000 | 4/26/2024 6:36 PM | 2024-05-10 | 6.95 | 6.30 | 6.70 | -11.29 | -61.90% | 10 | 25 | 22.02% |
| RUT240517P01920000 | 4/26/2024 7:54 PM | 2024-05-17 | 10.96 | 10.70 | 11.10 | -7.67 | -41.17% | 54 | 435 | 21.41% |
| RUTW240524P01920000 | 4/25/2024 5:40 PM | 2024-05-24 | 23.26 | 14.50 | 15.10 | 0.00 | 0.00% | 3 | 46 | 20.98% |
| RUTW240531P01920000 | 4/26/2024 7:43 PM | 2024-05-31 | 17.95 | 17.50 | 18.20 | -8.37 | -31.80% | 4 | 143 | 20.36% |
| RUT240621P01920000 | 4/26/2024 7:42 PM | 2024-06-21 | 28.02 | 27.50 | 28.10 | -8.15 | -22.53% | 263 | 496 | 19.92% |
| RUTW240628P01920000 | 4/26/2024 2:50 PM | 2024-06-28 | 33.08 | 30.20 | 31.10 | -15.47 | -31.86% | 4 | 559 | 19.83% |
| RUTW240731P01920000 | 4/24/2024 5:33 PM | 2024-07-31 | 45.39 | 40.10 | 41.70 | 0.00 | 0.00% | 1 | 4 | 18.99% |
| RUT240920P01920000 | 4/23/2024 6:20 PM | 2024-09-20 | 55.30 | 53.80 | 54.90 | 0.00 | 0.00% | 52 | 136 | 18.21% |
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%