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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01975000 | 4/26/2024 7:34 PM | 2024-04-29 | 28.64 | 26.90 | 31.10 | 7.94 | 38.36% | 3 | 50 | 23.03% |
| RUTW240501C01975000 | 4/25/2024 2:59 PM | 2024-05-01 | 19.30 | 35.60 | 37.30 | 0.00 | 0.00% | 4 | 4 | 25.42% |
| RUTW240503C01975000 | 4/26/2024 2:12 PM | 2024-05-03 | 44.46 | 41.40 | 42.90 | -1.05 | -2.31% | 1 | 36 | 26.84% |
| RUTW240510C01975000 | 4/25/2024 7:30 PM | 2024-05-10 | 40.94 | 49.00 | 50.40 | 0.00 | 0.00% | 2 | 23 | 23.56% |
| RUT240517C01975000 | 4/25/2024 2:34 PM | 2024-05-17 | 40.62 | 56.10 | 57.40 | 0.00 | 0.00% | 16 | 58 | 22.91% |
| RUT240621C01975000 | 4/26/2024 1:39 PM | 2024-06-21 | 77.90 | 83.20 | 84.50 | 16.00 | 25.85% | 1 | 704 | 22.79% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01975000 | 4/26/2024 8:10 PM | 2024-04-29 | 0.92 | 0.80 | 1.05 | -16.45 | -94.70% | 57 | 51 | 14.52% |
| RUTW240501P01975000 | 4/26/2024 7:15 PM | 2024-05-01 | 7.99 | 7.50 | 8.10 | -16.27 | -67.07% | 19 | 33 | 22.35% |
| RUTW240503P01975000 | 4/26/2024 5:17 PM | 2024-05-03 | 13.13 | 12.10 | 12.70 | -15.87 | -54.72% | 13 | 122 | 23.40% |
| RUTW240510P01975000 | 4/26/2024 7:22 PM | 2024-05-10 | 18.52 | 18.20 | 18.80 | -17.68 | -48.84% | 13 | 95 | 20.32% |
| RUT240517P01975000 | 4/26/2024 7:30 PM | 2024-05-17 | 25.08 | 24.40 | 25.00 | -11.45 | -31.34% | 23 | 258 | 19.90% |
| RUTW240524P01975000 | 4/26/2024 7:54 PM | 2024-05-24 | 29.81 | 29.20 | 30.00 | -11.49 | -27.82% | 2 | 8 | 19.53% |
| RUT240621P01975000 | 4/26/2024 5:21 PM | 2024-06-21 | 44.26 | 44.00 | 44.60 | -10.93 | -19.80% | 6 | 699 | 18.55% |
| RUT240719P01975000 | 4/25/2024 3:08 PM | 2024-07-19 | 72.29 | 54.00 | 54.90 | 0.00 | 0.00% | 1 | 1,063 | 17.87% |
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%