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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240501C01945000 | 4/19/2024 5:37 PM | 2024-05-01 | 34.60 | 59.30 | 63.40 | 0.00 | 0.00% | 3 | 3 | 27.48% |
| RUTW240503C01945000 | 4/19/2024 2:43 PM | 2024-05-03 | 39.49 | 63.30 | 66.90 | 0.00 | 0.00% | 1 | 1 | 27.73% |
| RUTW240510C01945000 | 4/18/2024 1:56 PM | 2024-05-10 | 50.90 | 70.80 | 72.70 | 0.00 | 0.00% | - | 7 | 24.33% |
| RUT240517C01945000 | 4/26/2024 7:46 PM | 2024-05-17 | 76.79 | 77.10 | 78.80 | 2.87 | 3.88% | 15 | 124 | 23.63% |
| RUTW240524C01945000 | 4/24/2024 2:49 PM | 2024-05-24 | 81.22 | 83.70 | 85.40 | 0.00 | 0.00% | 1 | 2 | 23.85% |
| RUT240621C01945000 | 4/24/2024 2:18 PM | 2024-06-21 | 106.20 | 102.90 | 104.50 | 0.00 | 0.00% | 10 | 19 | 23.50% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01945000 | 4/26/2024 7:59 PM | 2024-04-29 | 0.08 | 0.00 | 0.15 | -4.33 | -98.19% | 67 | 33 | 14.82% |
| RUTW240501P01945000 | 4/26/2024 7:15 PM | 2024-05-01 | 2.90 | 2.60 | 2.90 | -3.97 | -57.79% | 2 | 18 | 21.08% |
| RUTW240502P01945000 | 4/26/2024 6:45 PM | 2024-05-02 | 4.16 | 3.60 | 4.00 | -5.88 | -58.57% | 7 | 3 | 21.27% |
| RUTW240503P01945000 | 4/26/2024 8:14 PM | 2024-05-03 | 5.58 | 5.50 | 5.80 | -5.11 | -47.80% | 41 | 55 | 22.39% |
| RUTW240510P01945000 | 4/26/2024 3:02 PM | 2024-05-10 | 12.50 | 10.40 | 10.90 | -7.50 | -37.50% | 1 | 10 | 20.46% |
| RUT240517P01945000 | 4/26/2024 7:29 PM | 2024-05-17 | 16.04 | 15.70 | 16.20 | -2.76 | -14.68% | 32 | 339 | 20.19% |
| RUTW240524P01945000 | 4/26/2024 7:29 PM | 2024-05-24 | 20.56 | 20.10 | 20.80 | -10.09 | -32.92% | 12 | 23 | 19.95% |
| RUT240621P01945000 | 4/24/2024 5:10 PM | 2024-06-21 | 41.55 | 34.20 | 34.70 | 0.00 | 0.00% | 14 | 14 | 19.10% |
| RUT240719P01945000 | 4/26/2024 7:24 PM | 2024-07-19 | 43.94 | 43.80 | 44.60 | -10.16 | -18.78% | 50 | 50 | 18.39% |
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%