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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02045000 | 4/26/2024 7:32 PM | 2024-04-29 | 0.18 | 0.00 | 0.20 | -0.27 | -60.00% | 49 | 23 | 14.56% |
| RUTW240430C02045000 | 4/26/2024 8:08 PM | 2024-04-30 | 0.86 | 0.75 | 1.05 | 0.86 | - | 21 | 10 | 16.46% |
| RUTW240501C02045000 | 4/26/2024 7:33 PM | 2024-05-01 | 4.46 | 4.10 | 4.50 | 2.06 | 85.83% | 11 | 25 | 22.02% |
| RUTW240502C02045000 | 4/26/2024 2:43 PM | 2024-05-02 | 6.54 | 5.80 | 6.30 | 1.39 | 26.99% | 8 | 6 | 22.46% |
| RUTW240503C02045000 | 4/26/2024 6:40 PM | 2024-05-03 | 9.36 | 8.30 | 8.80 | 4.24 | 82.81% | 14 | 23 | 23.71% |
| RUTW240506C02045000 | 4/26/2024 6:42 PM | 2024-05-06 | 10.86 | 9.60 | 10.30 | 10.86 | - | 12 | 10 | 20.84% |
| RUTW240507C02045000 | 4/23/2024 7:06 PM | 2024-05-07 | 17.39 | 11.00 | 11.60 | 17.39 | - | - | 1 | 20.96% |
| RUTW240510C02045000 | 4/26/2024 6:52 PM | 2024-05-10 | 15.76 | 14.70 | 15.20 | -3.54 | -18.34% | 1 | 15 | 21.16% |
| RUT240517C02045000 | 4/26/2024 6:52 PM | 2024-05-17 | 22.42 | 21.40 | 21.90 | 0.70 | 3.22% | 7 | 254 | 21.04% |
| RUTW240524C02045000 | 4/26/2024 5:38 PM | 2024-05-24 | 29.00 | 27.30 | 28.10 | 5.00 | 20.83% | 2 | 66 | 21.17% |
| RUTW240607C02045000 | 4/26/2024 6:26 PM | 2024-06-07 | 37.42 | 36.50 | 38.10 | 37.42 | - | 1 | 0 | 21.08% |
| RUT240621C02045000 | 4/26/2024 1:49 PM | 2024-06-21 | 45.32 | 46.50 | 47.10 | 9.14 | 25.26% | 4 | 194 | 21.19% |
| RUT240719C02045000 | 4/23/2024 3:35 PM | 2024-07-19 | 67.90 | 62.50 | 63.40 | 67.90 | - | - | 28 | 21.60% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240430P02045000 | 4/26/2024 5:08 PM | 2024-04-30 | 43.30 | 40.30 | 45.00 | 43.30 | - | 1 | 0 | 19.51% |
| RUTW240501P02045000 | 4/22/2024 3:05 PM | 2024-05-01 | 94.54 | 43.90 | 47.60 | 94.54 | - | - | 1 | 22.21% |
| RUTW240503P02045000 | 4/19/2024 4:33 PM | 2024-05-03 | 108.18 | 47.90 | 49.70 | 0.00 | 0.00% | 1 | 7 | 21.04% |
| RUTW240510P02045000 | 4/22/2024 3:24 PM | 2024-05-10 | 98.46 | 52.80 | 54.30 | 0.00 | 0.00% | 2 | 10 | 18.15% |
| RUT240517P02045000 | 4/26/2024 2:24 PM | 2024-05-17 | 62.37 | 58.60 | 59.90 | -2.02 | -3.14% | 2 | 505 | 18.10% |
| RUTW240524P02045000 | 4/25/2024 1:59 PM | 2024-05-24 | 95.76 | 62.50 | 63.90 | 0.00 | 0.00% | 1 | 65 | 17.61% |
| RUT240621P02045000 | 4/24/2024 6:14 PM | 2024-06-21 | 85.70 | 76.20 | 77.20 | 0.00 | 0.00% | 2 | 192 | 16.91% |
| RUT240719P02045000 | 4/26/2024 3:20 PM | 2024-07-19 | 91.78 | 85.50 | 86.60 | 91.78 | - | 3 | 3 | 16.32% |
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
+2.02%
^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%