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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01965000 | 4/26/2024 6:34 PM | 2024-04-29 | 37.86 | 36.30 | 40.70 | 20.88 | 122.97% | 6 | 1 | 26.88% |
| RUTW240501C01965000 | 4/18/2024 5:19 PM | 2024-05-01 | 27.70 | 43.20 | 45.20 | 0.00 | 0.00% | - | 10 | 26.44% |
| RUTW240503C01965000 | 4/25/2024 1:39 PM | 2024-05-03 | 30.00 | 48.50 | 50.20 | 0.00 | 0.00% | 1 | 2 | 27.48% |
| RUTW240510C01965000 | 4/26/2024 6:10 PM | 2024-05-10 | 57.99 | 55.80 | 57.40 | -3.58 | -5.81% | 3 | 12 | 24.04% |
| RUT240517C01965000 | 4/25/2024 4:26 PM | 2024-05-17 | 46.10 | 62.70 | 64.30 | 0.00 | 0.00% | 12 | 742 | 23.38% |
| RUTW240524C01965000 | 4/18/2024 3:26 PM | 2024-05-24 | 62.10 | 69.70 | 71.30 | 0.00 | 0.00% | - | 2 | 23.54% |
| RUT240621C01965000 | 4/22/2024 4:58 PM | 2024-06-21 | 73.80 | 89.50 | 90.90 | 0.00 | 0.00% | 32 | 826 | 23.07% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01965000 | 4/26/2024 8:00 PM | 2024-04-29 | 0.36 | 0.30 | 0.50 | -12.66 | -97.24% | 329 | 22 | 15.52% |
| RUTW240501P01965000 | 4/26/2024 6:31 PM | 2024-05-01 | 6.52 | 5.40 | 5.80 | -11.04 | -62.87% | 10 | 12 | 22.67% |
| RUTW240503P01965000 | 4/26/2024 6:59 PM | 2024-05-03 | 9.90 | 9.40 | 9.90 | -16.43 | -62.40% | 5 | 98 | 23.66% |
| RUTW240510P01965000 | 4/26/2024 8:08 PM | 2024-05-10 | 15.24 | 15.20 | 15.70 | -8.39 | -35.51% | 5 | 10 | 20.57% |
| RUT240517P01965000 | 4/26/2024 7:54 PM | 2024-05-17 | 21.55 | 21.20 | 21.70 | -14.25 | -39.80% | 65 | 793 | 20.15% |
| RUTW240524P01965000 | 4/25/2024 1:59 PM | 2024-05-24 | 47.75 | 25.90 | 26.60 | 0.00 | 0.00% | 1 | 6 | 19.78% |
| RUT240621P01965000 | 4/26/2024 5:45 PM | 2024-06-21 | 40.95 | 40.40 | 41.10 | -10.40 | -20.25% | 14 | 889 | 18.80% |
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%