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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02005000 | 4/26/2024 7:59 PM | 2024-04-29 | 6.93 | 6.70 | 7.30 | 2.88 | 71.11% | 74 | 58 | 12.03% |
| RUTW240501C02005000 | 4/26/2024 5:52 PM | 2024-05-01 | 19.74 | 17.30 | 18.00 | 3.96 | 25.10% | 3 | 10 | 20.80% |
| RUTW240502C02005000 | 4/26/2024 7:20 PM | 2024-05-02 | 21.02 | 20.20 | 20.90 | -1.40 | -6.24% | 2 | 5 | 21.83% |
| RUTW240503C02005000 | 4/26/2024 7:51 PM | 2024-05-03 | 23.50 | 23.60 | 24.30 | 4.50 | 23.68% | 63 | 32 | 23.28% |
| RUTW240510C02005000 | 4/25/2024 5:44 PM | 2024-05-10 | 28.40 | 31.40 | 32.10 | 5.10 | 21.89% | 1 | 42 | 21.45% |
| RUT240517C02005000 | 4/23/2024 7:55 PM | 2024-05-17 | 44.51 | 38.90 | 39.50 | 0.00 | 0.00% | 20 | 28 | 21.38% |
| RUTW240524C02005000 | 4/26/2024 4:11 PM | 2024-05-24 | 45.77 | 45.60 | 46.70 | -6.95 | -13.18% | 1 | 6 | 21.77% |
| RUT240621C02005000 | 4/26/2024 7:56 PM | 2024-06-21 | 65.48 | 65.90 | 66.60 | 1.48 | 2.31% | 2 | 557 | 21.75% |
| RUT240719C02005000 | 4/18/2024 2:39 PM | 2024-07-19 | 71.69 | 82.40 | 83.60 | 0.00 | 0.00% | - | 1 | 22.20% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P02005000 | 4/26/2024 8:12 PM | 2024-04-29 | 9.07 | 8.40 | 9.20 | -12.15 | -57.26% | 32 | 14 | 10.50% |
| RUTW240501P02005000 | 4/26/2024 6:23 PM | 2024-05-01 | 20.00 | 18.50 | 19.30 | -47.37 | -70.31% | 2 | 1 | 18.99% |
| RUTW240503P02005000 | 4/26/2024 8:09 PM | 2024-05-03 | 23.91 | 23.80 | 24.50 | -26.09 | -52.18% | 17 | 14 | 20.75% |
| RUTW240510P02005000 | 4/26/2024 6:10 PM | 2024-05-10 | 30.72 | 30.10 | 30.80 | -10.08 | -24.71% | 8 | 27 | 18.71% |
| RUT240517P02005000 | 4/26/2024 7:18 PM | 2024-05-17 | 36.80 | 36.60 | 37.30 | -25.90 | -41.31% | 105 | 74 | 18.67% |
| RUTW240524P02005000 | 4/26/2024 2:17 PM | 2024-05-24 | 43.40 | 41.30 | 42.20 | -22.60 | -34.24% | 12 | 27 | 18.38% |
| RUT240621P02005000 | 4/26/2024 2:05 PM | 2024-06-21 | 57.79 | 56.10 | 56.80 | -10.84 | -15.79% | 1 | 569 | 17.67% |
| RUT240719P02005000 | 4/23/2024 3:24 PM | 2024-07-19 | 70.80 | 66.20 | 67.10 | 0.00 | 0.00% | 28 | 28 | 17.12% |
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%