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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02095000 | 4/23/2024 1:40 PM | 2024-04-29 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 10 | 26 | 25.39% |
| RUTW240501C02095000 | 4/25/2024 1:33 PM | 2024-05-01 | 0.40 | 0.25 | 0.50 | 0.00 | 0.00% | 12 | 37 | 22.53% |
| RUTW240503C02095000 | 4/26/2024 6:05 PM | 2024-05-03 | 1.96 | 1.40 | 1.70 | -1.62 | -45.25% | 1 | 385 | 23.26% |
| RUTW240510C02095000 | 4/26/2024 6:52 PM | 2024-05-10 | 4.88 | 4.20 | 4.60 | -0.33 | -6.33% | 16 | 29 | 20.38% |
| RUT240517C02095000 | 4/25/2024 1:53 PM | 2024-05-17 | 4.95 | 8.30 | 8.70 | 0.00 | 0.00% | 1 | 498 | 20.20% |
| RUTW240524C02095000 | 4/23/2024 2:37 PM | 2024-05-24 | 17.60 | 12.50 | 13.10 | 0.00 | 0.00% | 5 | 7 | 20.32% |
| RUT240621C02095000 | 4/25/2024 3:49 PM | 2024-06-21 | 20.30 | 28.30 | 28.90 | 0.00 | 0.00% | 8 | 454 | 20.53% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02095000 | 4/3/2024 2:25 PM | 2024-05-03 | 55.30 | 89.90 | 93.90 | 0.00 | 0.00% | 4 | 8 | 20.42% |
| RUTW240510P02095000 | 4/10/2024 7:22 PM | 2024-05-10 | 84.56 | 91.40 | 95.00 | 0.00 | 0.00% | 4 | 4 | 16.41% |
| RUT240517P02095000 | 4/26/2024 2:24 PM | 2024-05-17 | 99.36 | 94.50 | 97.60 | -51.14 | -33.98% | 1 | 104 | 16.44% |
| RUT240621P02095000 | 4/22/2024 2:17 PM | 2024-06-21 | 143.50 | 107.20 | 108.70 | 0.00 | 0.00% | 20 | 600 | 15.37% |
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
25,440.10
-4.99%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%