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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02065000 | 4/26/2024 8:06 PM | 2024-04-29 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 9 | 65 | 14.84% |
| RUTW240502C02065000 | 4/26/2024 7:22 PM | 2024-05-02 | 3.07 | 2.60 | 2.95 | 1.42 | 86.06% | 10 | 14 | 20.15% |
| RUTW240503C02065000 | 4/26/2024 7:58 PM | 2024-05-03 | 4.50 | 4.30 | 4.70 | 1.90 | 73.08% | 29 | 14 | 21.55% |
| RUTW240510C02065000 | 4/26/2024 4:29 PM | 2024-05-10 | 10.27 | 9.30 | 9.70 | -4.31 | -29.56% | 14 | 37 | 19.98% |
| RUT240517C02065000 | 4/26/2024 7:58 PM | 2024-05-17 | 15.19 | 15.10 | 15.60 | 0.07 | 0.46% | 5 | 52 | 20.21% |
| RUTW240524C02065000 | 4/25/2024 5:35 PM | 2024-05-24 | 15.34 | 20.40 | 21.10 | 0.00 | 0.00% | 1 | 7 | 20.42% |
| RUT240621C02065000 | 4/25/2024 7:58 PM | 2024-06-21 | 33.11 | 38.40 | 39.10 | 0.00 | 0.00% | 41 | 276 | 20.73% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02065000 | 4/26/2024 5:00 PM | 2024-05-03 | 63.75 | 63.10 | 66.70 | -31.61 | -33.15% | 1 | 29 | 19.97% |
| RUTW240510P02065000 | 4/15/2024 3:48 PM | 2024-05-10 | 83.66 | 67.10 | 69.10 | 0.00 | 0.00% | 1 | 2 | 16.69% |
| RUT240517P02065000 | 4/23/2024 6:04 PM | 2024-05-17 | 73.37 | 72.10 | 73.80 | 0.00 | 0.00% | 19 | 114 | 17.08% |
| RUT240621P02065000 | 4/25/2024 7:45 PM | 2024-06-21 | 105.50 | 87.80 | 89.00 | 0.00 | 0.00% | 30 | 520 | 16.21% |
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%