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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02035000 | 4/26/2024 7:59 PM | 2024-04-29 | 0.41 | 0.25 | 0.50 | -0.79 | -65.83% | 107 | 39 | 13.93% |
| RUTW240501C02035000 | 4/26/2024 7:33 PM | 2024-05-01 | 6.64 | 6.20 | 6.70 | 1.06 | 19.00% | 11 | 13 | 22.26% |
| RUTW240502C02035000 | 4/25/2024 5:43 PM | 2024-05-02 | 5.79 | 8.30 | 8.80 | 0.00 | 0.00% | 10 | 20 | 22.67% |
| RUTW240503C02035000 | 4/25/2024 7:50 PM | 2024-05-03 | 12.42 | 11.20 | 11.70 | 4.41 | 55.06% | 2 | 14 | 24.01% |
| RUTW240510C02035000 | 4/25/2024 3:34 PM | 2024-05-10 | 10.38 | 18.10 | 18.70 | 0.00 | 0.00% | 1 | 41 | 21.43% |
| RUT240517C02035000 | 4/26/2024 2:05 PM | 2024-05-17 | 27.07 | 25.10 | 25.70 | 11.20 | 70.57% | 2 | 132 | 21.25% |
| RUTW240524C02035000 | 4/24/2024 4:57 PM | 2024-05-24 | 31.85 | 31.40 | 32.20 | 2.50 | 8.52% | 350 | 31 | 21.40% |
| RUT240621C02035000 | 4/26/2024 2:56 PM | 2024-06-21 | 50.02 | 50.90 | 51.60 | 1.69 | 3.50% | 21 | 37 | 21.37% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P02035000 | 4/25/2024 6:46 PM | 2024-04-29 | 59.72 | 30.10 | 34.50 | 0.00 | 0.00% | 2 | 2 | 18.26% |
| RUTW240503P02035000 | 4/26/2024 7:56 PM | 2024-05-03 | 43.09 | 40.90 | 42.40 | -20.16 | -31.87% | 5 | 28 | 21.40% |
| RUTW240506P02035000 | 4/26/2024 3:57 PM | 2024-05-06 | 47.56 | 42.20 | 43.70 | -43.38 | -47.70% | 1 | 1 | 18.69% |
| RUTW240510P02035000 | 4/24/2024 7:54 PM | 2024-05-10 | 54.04 | 46.40 | 47.70 | 0.00 | 0.00% | 1 | 3 | 18.55% |
| RUT240517P02035000 | 4/23/2024 2:01 PM | 2024-05-17 | 53.19 | 52.50 | 53.60 | -10.75 | -16.81% | 1 | 130 | 18.38% |
| RUTW240524P02035000 | 4/26/2024 1:35 PM | 2024-05-24 | 69.76 | 56.70 | 57.90 | 28.26 | 68.10% | 11 | 7 | 17.91% |
| RUT240621P02035000 | 4/23/2024 4:42 PM | 2024-06-21 | 75.55 | 70.80 | 71.70 | 0.00 | 0.00% | 3 | 10 | 17.15% |
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%