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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01955000 | 4/25/2024 2:21 PM | 2024-04-29 | 47.41 | 46.10 | 50.60 | 23.49 | 98.20% | 1 | 40 | 31.19% |
| RUTW240501C01955000 | 4/23/2024 2:15 PM | 2024-05-01 | 55.22 | 50.60 | 54.50 | 0.00 | 0.00% | 15 | 15 | 29.09% |
| RUTW240502C01955000 | 4/22/2024 2:10 PM | 2024-05-02 | 35.19 | 52.50 | 56.70 | 0.00 | 0.00% | 39 | 39 | 29.14% |
| RUTW240503C01955000 | 4/22/2024 2:46 PM | 2024-05-03 | 36.98 | 56.20 | 58.10 | 0.00 | 0.00% | 1 | 8 | 28.34% |
| RUTW240510C01955000 | 4/25/2024 3:14 PM | 2024-05-10 | 43.80 | 63.10 | 64.90 | 0.00 | 0.00% | 7 | 28 | 24.65% |
| RUT240517C01955000 | 4/26/2024 7:40 PM | 2024-05-17 | 69.74 | 69.70 | 71.30 | -5.39 | -7.17% | 16 | 76 | 23.73% |
| RUTW240524C01955000 | 4/23/2024 2:24 PM | 2024-05-24 | 80.13 | 76.50 | 78.10 | 0.00 | 0.00% | 51 | 69 | 23.85% |
| RUT240621C01955000 | 4/22/2024 7:45 PM | 2024-06-21 | 82.60 | 96.10 | 97.60 | 0.00 | 0.00% | 4 | 60 | 23.39% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01955000 | 4/26/2024 7:07 PM | 2024-04-29 | 0.17 | 0.10 | 0.25 | -6.69 | -97.52% | 39 | 18 | 16.65% |
| RUTW240501P01955000 | 4/26/2024 7:00 PM | 2024-05-01 | 4.29 | 3.70 | 4.10 | -3.74 | -46.58% | 9 | 27 | 23.06% |
| RUTW240503P01955000 | 4/25/2024 2:08 PM | 2024-05-03 | 25.24 | 7.20 | 7.70 | 0.00 | 0.00% | 3 | 38 | 24.02% |
| RUTW240510P01955000 | 4/26/2024 2:15 PM | 2024-05-10 | 15.80 | 12.70 | 13.10 | -5.75 | -26.68% | 19 | 9 | 20.89% |
| RUT240517P01955000 | 4/26/2024 3:59 PM | 2024-05-17 | 20.82 | 18.30 | 18.80 | -7.85 | -27.38% | 50 | 145 | 20.43% |
| RUTW240524P01955000 | 4/26/2024 7:30 PM | 2024-05-24 | 23.38 | 22.90 | 23.60 | -20.31 | -46.49% | 3 | 88 | 20.08% |
| RUT240621P01955000 | 4/26/2024 7:57 PM | 2024-06-21 | 37.49 | 37.20 | 37.80 | -9.80 | -20.72% | 202 | 267 | 19.04% |
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%