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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02015000 | 4/26/2024 7:59 PM | 2024-04-29 | 3.04 | 2.95 | 3.40 | -0.57 | -15.79% | 35 | 16 | 11.48% |
| RUTW240501C02015000 | 4/26/2024 5:52 PM | 2024-05-01 | 14.98 | 12.70 | 13.40 | 4.50 | 42.94% | 9 | 31 | 20.48% |
| RUTW240503C02015000 | 4/26/2024 8:05 PM | 2024-05-03 | 19.00 | 18.80 | 19.40 | 7.90 | 71.17% | 14 | 8 | 22.86% |
| RUTW240510C02015000 | 4/25/2024 1:33 PM | 2024-05-10 | 26.98 | 26.50 | 27.10 | 9.32 | 52.77% | 4 | 5 | 21.15% |
| RUT240517C02015000 | 4/26/2024 7:37 PM | 2024-05-17 | 33.75 | 33.80 | 34.50 | 10.55 | 45.47% | 3 | 33 | 21.16% |
| RUTW240524C02015000 | 4/24/2024 4:57 PM | 2024-05-24 | 37.55 | 40.50 | 41.40 | 0.00 | 0.00% | 2 | 7 | 21.46% |
| RUT240621C02015000 | 4/26/2024 7:01 PM | 2024-06-21 | 62.00 | 60.60 | 61.30 | 19.17 | 44.76% | 143 | 194 | 21.54% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P02015000 | 4/26/2024 7:33 PM | 2024-04-29 | 15.50 | 14.30 | 15.90 | -37.25 | -70.62% | 7 | 6 | 10.63% |
| RUTW240503P02015000 | 4/26/2024 6:10 PM | 2024-05-03 | 29.62 | 28.80 | 29.70 | -18.68 | -38.67% | 11 | 45 | 20.38% |
| RUTW240510P02015000 | 4/26/2024 7:22 PM | 2024-05-10 | 35.55 | 35.10 | 35.90 | -8.85 | -19.93% | 6 | 5 | 18.44% |
| RUT240517P02015000 | 4/24/2024 2:17 PM | 2024-05-17 | 45.37 | 41.50 | 42.30 | 0.00 | 0.00% | 14 | 131 | 18.43% |
| RUTW240524P02015000 | 4/23/2024 6:40 PM | 2024-05-24 | 46.97 | 46.10 | 47.00 | 0.00 | 0.00% | 1 | 6 | 18.10% |
| RUT240621P02015000 | 4/26/2024 7:01 PM | 2024-06-21 | 61.00 | 60.70 | 61.50 | -2.43 | -3.83% | 164 | 193 | 17.45% |
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%