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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C01995000 | 4/26/2024 7:55 PM | 2024-04-29 | 12.70 | 12.00 | 13.30 | 7.50 | 144.23% | 4 | 64 | 15.91% |
| RUTW240502C01995000 | 4/18/2024 2:07 PM | 2024-05-02 | 19.06 | 25.50 | 26.60 | 0.00 | 0.00% | - | 10 | 24.57% |
| RUTW240503C01995000 | 4/25/2024 1:46 PM | 2024-05-03 | 29.90 | 28.80 | 29.90 | 13.10 | 77.98% | 1 | 15 | 25.68% |
| RUTW240510C01995000 | 4/25/2024 5:44 PM | 2024-05-10 | 27.61 | 36.80 | 37.80 | 0.00 | 0.00% | 1 | 29 | 22.72% |
| RUT240517C01995000 | 4/25/2024 2:01 PM | 2024-05-17 | 28.00 | 44.20 | 45.20 | 0.00 | 0.00% | 4 | 55 | 22.29% |
| RUTW240524C01995000 | 4/26/2024 6:56 PM | 2024-05-24 | 52.30 | 51.10 | 52.30 | 2.64 | 5.32% | 4 | 5 | 22.47% |
| RUT240621C01995000 | 4/25/2024 7:22 PM | 2024-06-21 | 64.06 | 71.40 | 72.20 | 0.00 | 0.00% | 10 | 12 | 22.18% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P01995000 | 4/26/2024 7:28 PM | 2024-04-29 | 5.25 | 4.30 | 4.80 | -10.83 | -67.35% | 13 | 5 | 13.23% |
| RUTW240501P01995000 | 4/24/2024 3:02 PM | 2024-05-01 | 25.72 | 14.10 | 14.80 | 0.00 | 0.00% | 3 | 2 | 21.67% |
| RUTW240503P01995000 | 4/26/2024 6:41 PM | 2024-05-03 | 20.10 | 19.20 | 20.00 | -9.20 | -31.40% | 7 | 59 | 22.83% |
| RUTW240510P01995000 | 4/26/2024 7:22 PM | 2024-05-10 | 26.02 | 25.60 | 26.30 | -7.48 | -22.33% | 6 | 45 | 19.72% |
| RUT240517P01995000 | 4/26/2024 6:48 PM | 2024-05-17 | 32.51 | 32.20 | 32.80 | -17.41 | -34.88% | 9 | 182 | 19.40% |
| RUTW240524P01995000 | 4/24/2024 7:46 PM | 2024-05-24 | 44.61 | 36.90 | 37.70 | 0.00 | 0.00% | 2 | 4 | 18.96% |
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%