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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02025000 | 4/26/2024 8:08 PM | 2024-04-29 | 1.30 | 1.05 | 1.35 | -0.27 | -17.20% | 69 | 42 | 13.76% |
| RUTW240503C02025000 | 4/26/2024 5:15 PM | 2024-05-03 | 16.99 | 14.60 | 15.20 | 9.54 | 128.05% | 11 | 29 | 24.31% |
| RUTW240510C02025000 | 4/26/2024 1:40 PM | 2024-05-10 | 20.42 | 22.00 | 22.60 | 6.78 | 49.71% | 11 | 58 | 21.65% |
| RUT240517C02025000 | 4/26/2024 7:42 PM | 2024-05-17 | 29.15 | 29.30 | 29.90 | 5.28 | 22.12% | 62 | 196 | 21.47% |
| RUTW240524C02025000 | 4/26/2024 4:11 PM | 2024-05-24 | 35.89 | 35.80 | 36.60 | -6.81 | -15.95% | 1 | 8 | 21.61% |
| RUT240621C02025000 | 4/26/2024 5:28 PM | 2024-06-21 | 57.61 | 55.60 | 56.30 | -0.79 | -1.35% | 1 | 65 | 21.55% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240501P02025000 | 4/18/2024 5:24 PM | 2024-05-01 | 82.82 | 30.00 | 31.50 | 0.00 | 0.00% | - | 2 | 21.02% |
| RUTW240503P02025000 | 4/26/2024 7:56 PM | 2024-05-03 | 36.49 | 34.60 | 35.80 | -28.58 | -43.92% | 7 | 17 | 21.80% |
| RUTW240510P02025000 | 4/26/2024 1:33 PM | 2024-05-10 | 55.51 | 40.40 | 41.60 | -28.00 | -33.53% | 8 | 30 | 18.90% |
| RUT240517P02025000 | 4/26/2024 5:54 PM | 2024-05-17 | 47.52 | 46.80 | 47.70 | -22.46 | -32.09% | 48 | 703 | 18.62% |
| RUTW240524P02025000 | 4/26/2024 7:54 PM | 2024-05-24 | 52.17 | 51.20 | 52.20 | -29.61 | -36.21% | 1 | 5 | 18.15% |
| RUT240621P02025000 | 4/26/2024 7:52 PM | 2024-06-21 | 66.06 | 65.70 | 66.40 | -2.71 | -3.94% | 9 | 77 | 17.37% |
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%