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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01985000 | 4/26/2024 7:08 PM | 2024-04-29 | 21.54 | 18.20 | 22.00 | 11.71 | 119.13% | 12 | 102 | 16.04% |
| RUTW240503C01985000 | 4/26/2024 2:13 PM | 2024-05-03 | 37.86 | 34.80 | 36.00 | 11.76 | 45.06% | 8 | 5 | 24.19% |
| RUTW240510C01985000 | 4/25/2024 6:19 PM | 2024-05-10 | 33.52 | 42.60 | 43.80 | 0.00 | 0.00% | 2 | 9 | 22.24% |
| RUT240517C01985000 | 4/26/2024 3:13 PM | 2024-05-17 | 46.90 | 50.00 | 51.10 | 5.55 | 13.42% | 10 | 308 | 22.05% |
| RUT240621C01985000 | 4/26/2024 9:14 PM | 2024-06-21 | 76.70 | 77.10 | 78.20 | 7.20 | 10.36% | 130 | 739 | 22.27% |
| RUT240719C01985000 | 4/19/2024 2:16 PM | 2024-07-19 | 75.70 | 93.60 | 95.10 | 0.00 | 0.00% | 1 | 1 | 22.63% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01985000 | 4/26/2024 8:06 PM | 2024-04-29 | 2.11 | 2.00 | 2.35 | -17.49 | -89.23% | 31 | 13 | 11.37% |
| RUTW240501P01985000 | 4/26/2024 4:12 PM | 2024-05-01 | 13.37 | 10.40 | 11.00 | -13.29 | -49.85% | 1 | 5 | 19.61% |
| RUTW240503P01985000 | 4/26/2024 8:09 PM | 2024-05-03 | 15.56 | 15.30 | 16.00 | -15.90 | -50.54% | 15 | 24 | 21.37% |
| RUTW240510P01985000 | 4/26/2024 2:39 PM | 2024-05-10 | 24.66 | 21.70 | 22.30 | -3.23 | -11.58% | 3 | 39 | 19.29% |
| RUT240517P01985000 | 4/26/2024 6:18 PM | 2024-05-17 | 29.10 | 28.10 | 28.70 | -13.17 | -31.16% | 32 | 388 | 19.18% |
| RUTW240524P01985000 | 4/26/2024 6:18 PM | 2024-05-24 | 33.95 | 32.90 | 33.70 | -23.71 | -41.12% | 15 | 8 | 18.91% |
| RUT240621P01985000 | 4/26/2024 9:15 PM | 2024-06-21 | 50.88 | 47.70 | 48.40 | -6.41 | -11.19% | 335 | 762 | 18.14% |
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%