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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02055000 | 4/26/2024 8:03 PM | 2024-04-29 | 0.03 | 0.00 | 0.15 | -0.30 | -90.91% | 37 | 29 | 13.55% |
| RUTW240501C02055000 | 4/25/2024 1:40 PM | 2024-05-01 | 1.50 | 2.60 | 3.00 | 0.00 | 0.00% | 1 | 4 | 19.69% |
| RUTW240503C02055000 | 4/26/2024 6:36 PM | 2024-05-03 | 7.00 | 6.00 | 6.50 | 3.18 | 83.25% | 40 | 22 | 21.74% |
| RUTW240510C02055000 | 4/24/2024 7:45 PM | 2024-05-10 | 12.38 | 11.80 | 12.20 | 0.00 | 0.00% | 11 | 77 | 20.16% |
| RUT240517C02055000 | 4/26/2024 2:59 PM | 2024-05-17 | 18.11 | 18.00 | 18.50 | 6.61 | 57.48% | 5 | 77 | 20.33% |
| RUTW240524C02055000 | 4/24/2024 4:36 PM | 2024-05-24 | 21.22 | 23.70 | 24.40 | 0.00 | 0.00% | 8 | 6 | 20.59% |
| RUT240621C02055000 | 4/26/2024 7:56 PM | 2024-06-21 | 41.96 | 42.30 | 43.00 | 9.17 | 27.97% | 17 | 255 | 20.87% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02055000 | 4/26/2024 3:35 PM | 2024-05-03 | 65.89 | 54.90 | 58.40 | -51.84 | -44.03% | 1 | 1 | 20.27% |
| RUTW240510P02055000 | 4/18/2024 1:42 PM | 2024-05-10 | 110.54 | 59.70 | 61.50 | 0.00 | 0.00% | 10 | 55 | 17.15% |
| RUT240517P02055000 | 4/26/2024 3:59 PM | 2024-05-17 | 69.82 | 65.20 | 66.70 | -6.92 | -9.02% | 50 | 514 | 17.42% |
| RUTW240524P02055000 | 4/23/2024 6:40 PM | 2024-05-24 | 68.57 | 68.70 | 70.30 | 0.00 | 0.00% | 1 | 1 | 17.00% |
| RUT240621P02055000 | 4/26/2024 1:47 PM | 2024-06-21 | 87.07 | 81.90 | 83.00 | -29.73 | -25.45% | 10 | 434 | 16.50% |
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%