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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240501C01935000 | 4/19/2024 3:55 PM | 2024-05-01 | 41.90 | 68.40 | 72.60 | 0.00 | 0.00% | 4 | 4 | 29.11% |
| RUTW240503C01935000 | 4/16/2024 3:32 PM | 2024-05-03 | 62.78 | 71.90 | 75.60 | 0.00 | 0.00% | - | 1 | 28.82% |
| RUTW240510C01935000 | 4/23/2024 7:41 PM | 2024-05-10 | 84.10 | 78.10 | 81.50 | 0.00 | 0.00% | 10 | 1 | 25.51% |
| RUT240517C01935000 | 4/25/2024 4:34 PM | 2024-05-17 | 65.00 | 84.70 | 86.60 | 0.00 | 0.00% | 1 | 17 | 24.13% |
| RUT240621C01935000 | 4/16/2024 5:35 PM | 2024-06-21 | 97.32 | 110.00 | 111.70 | 0.00 | 0.00% | - | 1 | 23.86% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01935000 | 4/26/2024 8:06 PM | 2024-04-29 | 0.08 | 0.00 | 0.15 | -7.92 | -99.00% | 4 | 11 | 17.09% |
| RUTW240501P01935000 | 4/24/2024 7:58 PM | 2024-05-01 | 5.32 | 1.75 | 2.10 | 0.00 | 0.00% | 3 | 8 | 21.74% |
| RUTW240502P01935000 | 4/26/2024 3:24 PM | 2024-05-02 | 5.07 | 2.60 | 2.90 | -16.18 | -76.14% | 5 | 5 | 21.64% |
| RUTW240503P01935000 | 4/26/2024 6:46 PM | 2024-05-03 | 4.65 | 4.10 | 4.40 | -7.67 | -62.26% | 53 | 21 | 22.72% |
| RUTW240510P01935000 | 4/26/2024 5:31 PM | 2024-05-10 | 9.21 | 8.60 | 9.00 | -5.29 | -36.48% | 15 | 63 | 20.76% |
| RUT240517P01935000 | 4/26/2024 3:18 PM | 2024-05-17 | 17.03 | 13.50 | 14.00 | -6.77 | -28.45% | 45 | 125 | 20.50% |
| RUTW240524P01935000 | 4/26/2024 1:37 PM | 2024-05-24 | 24.15 | 17.70 | 18.30 | -11.60 | -32.45% | 5 | 29 | 20.19% |
| RUT240621P01935000 | 4/24/2024 1:56 PM | 2024-06-21 | 33.89 | 31.30 | 31.90 | 0.00 | 0.00% | 12 | 37 | 19.35% |
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%