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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02085000 | 4/17/2024 2:48 PM | 2024-04-29 | 1.83 | 0.00 | 0.10 | 0.00 | 0.00% | - | 3 | 23.05% |
| RUTW240501C02085000 | 4/25/2024 1:33 PM | 2024-05-01 | 0.58 | 0.50 | 0.75 | 0.00 | 0.00% | 12 | 22 | 22.08% |
| RUTW240502C02085000 | 4/25/2024 6:45 PM | 2024-05-02 | 1.00 | 1.05 | 1.35 | 0.00 | 0.00% | 22 | 40 | 22.22% |
| RUTW240503C02085000 | 4/26/2024 7:09 PM | 2024-05-03 | 2.51 | 2.05 | 2.40 | 0.99 | 65.13% | 44 | 49 | 23.19% |
| RUTW240510C02085000 | 4/26/2024 3:12 PM | 2024-05-10 | 5.63 | 5.50 | 5.90 | -5.39 | -48.91% | 6 | 49 | 20.41% |
| RUT240517C02085000 | 4/26/2024 5:41 PM | 2024-05-17 | 10.90 | 10.20 | 10.70 | 0.30 | 2.83% | 3 | 480 | 20.39% |
| RUTW240524C02085000 | 4/26/2024 2:21 PM | 2024-05-24 | 15.50 | 14.80 | 15.50 | 3.23 | 26.32% | 703 | 85 | 20.50% |
| RUT240621C02085000 | 4/25/2024 4:12 PM | 2024-06-21 | 23.90 | 31.50 | 32.10 | 0.00 | 0.00% | 20 | 237 | 20.67% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429P02085000 | 4/25/2024 6:34 PM | 2024-04-29 | 110.02 | 79.70 | 84.20 | 0.00 | 0.00% | 7 | 7 | 34.27% |
| RUTW240503P02085000 | 4/17/2024 2:40 PM | 2024-05-03 | 116.89 | 80.70 | 84.50 | 0.00 | 0.00% | 1 | 4 | 20.76% |
| RUTW240510P02085000 | 4/18/2024 3:15 PM | 2024-05-10 | 115.62 | 82.80 | 86.30 | 0.00 | 0.00% | 2 | 6 | 17.15% |
| RUT240517P02085000 | 4/26/2024 5:05 PM | 2024-05-17 | 88.10 | 87.00 | 89.00 | -33.60 | -27.61% | 2 | 537 | 16.55% |
| RUTW240524P02085000 | 4/12/2024 2:07 PM | 2024-05-24 | 87.53 | 89.50 | 91.40 | 0.00 | 0.00% | 4 | 61 | 16.01% |
| RUT240621P02085000 | 4/18/2024 7:29 PM | 2024-06-21 | 147.20 | 100.50 | 102.00 | 0.00 | 0.00% | 10 | 321 | 15.78% |
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%