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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C01925000 | 4/26/2024 7:58 PM | 2024-05-03 | 82.79 | 80.80 | 84.60 | 26.89 | 48.10% | 2 | 0 | 30.07% |
| RUTW240510C01925000 | 4/10/2024 5:31 PM | 2024-05-10 | 120.40 | 86.50 | 90.00 | 0.00 | 0.00% | - | 2 | 26.29% |
| RUT240517C01925000 | 4/25/2024 7:26 PM | 2024-05-17 | 82.28 | 92.70 | 94.60 | 0.00 | 0.00% | 24 | 23 | 24.62% |
| RUTW240524C01925000 | 4/26/2024 2:22 PM | 2024-05-24 | 98.55 | 98.80 | 100.80 | 16.65 | 20.33% | 5 | 6 | 24.78% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01925000 | 4/26/2024 7:57 PM | 2024-04-29 | 0.05 | 0.00 | 0.10 | -2.10 | -97.67% | 27 | 59 | 18.31% |
| RUTW240501P01925000 | 4/26/2024 7:00 PM | 2024-05-01 | 1.54 | 1.20 | 1.50 | -2.80 | -64.52% | 9 | 31 | 22.33% |
| RUTW240502P01925000 | 4/26/2024 1:38 PM | 2024-05-02 | 4.60 | 1.80 | 2.15 | -19.96 | -81.27% | 56 | 10 | 22.20% |
| RUTW240503P01925000 | 4/26/2024 7:30 PM | 2024-05-03 | 3.40 | 3.10 | 3.40 | -7.70 | -69.37% | 359 | 78 | 23.22% |
| RUTW240510P01925000 | 4/26/2024 5:22 PM | 2024-05-10 | 7.62 | 7.00 | 7.40 | -4.21 | -35.59% | 9 | 30 | 21.06% |
| RUT240517P01925000 | 4/26/2024 7:15 PM | 2024-05-17 | 11.74 | 11.60 | 12.00 | -12.39 | -51.35% | 8 | 229 | 20.76% |
| RUTW240524P01925000 | 4/26/2024 5:09 PM | 2024-05-24 | 16.47 | 15.50 | 16.10 | -16.19 | -49.57% | 2 | 9 | 20.46% |
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%