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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02075000 | 4/22/2024 6:24 PM | 2024-04-29 | 0.75 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 16 | 20.66% |
| RUTW240501C02075000 | 4/24/2024 5:37 PM | 2024-05-01 | 2.04 | 0.90 | 1.20 | 0.00 | 0.00% | 1 | 23 | 21.95% |
| RUTW240502C02075000 | 4/26/2024 4:37 PM | 2024-05-02 | 2.50 | 1.70 | 2.00 | -0.22 | -8.09% | 1 | 21 | 22.10% |
| RUTW240503C02075000 | 4/26/2024 6:25 PM | 2024-05-03 | 3.59 | 3.00 | 3.30 | 1.16 | 47.74% | 380 | 29 | 23.05% |
| RUTW240510C02075000 | 4/26/2024 5:31 PM | 2024-05-10 | 8.46 | 7.20 | 7.60 | 2.14 | 33.86% | 4 | 15 | 20.55% |
| RUT240517C02075000 | 4/26/2024 7:58 PM | 2024-05-17 | 12.66 | 12.50 | 12.90 | 4.23 | 50.18% | 6 | 188 | 20.49% |
| RUTW240524C02075000 | 4/26/2024 7:29 PM | 2024-05-24 | 17.82 | 17.40 | 18.10 | -5.64 | -24.04% | 12 | 6 | 20.62% |
| RUT240621C02075000 | 4/26/2024 5:28 PM | 2024-06-21 | 36.42 | 34.80 | 35.50 | 5.13 | 16.40% | 2 | 837 | 20.80% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02075000 | 4/15/2024 2:30 PM | 2024-05-03 | 88.61 | 71.70 | 75.40 | 0.00 | 0.00% | 3 | 10 | 21.14% |
| RUTW240510P02075000 | 4/17/2024 2:42 PM | 2024-05-10 | 109.14 | 74.70 | 78.00 | 0.00 | 0.00% | 4 | 8 | 17.78% |
| RUT240517P02075000 | 4/26/2024 5:54 PM | 2024-05-17 | 79.41 | 79.40 | 81.20 | -11.09 | -12.25% | 6 | 57 | 17.05% |
| RUT240621P02075000 | 4/22/2024 7:15 PM | 2024-06-21 | 116.40 | 94.10 | 95.40 | 0.00 | 0.00% | 2 | 873 | 16.10% |
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
24,898.70
-7.01%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%