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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240429C02125000 | 4/22/2024 2:56 PM | 2024-04-29 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 16 | 32.28% |
| RUTW240503C02125000 | 4/26/2024 6:36 PM | 2024-05-03 | 0.65 | 0.45 | 0.65 | 0.29 | 80.56% | 16 | 45 | 24.09% |
| RUTW240510C02125000 | 4/26/2024 6:42 PM | 2024-05-10 | 2.27 | 1.90 | 2.15 | 0.57 | 33.53% | 8 | 106 | 20.55% |
| RUT240517C02125000 | 4/26/2024 5:00 PM | 2024-05-17 | 5.25 | 4.40 | 4.80 | 1.45 | 38.16% | 48 | 309 | 20.18% |
| RUTW240524C02125000 | 4/26/2024 3:03 PM | 2024-05-24 | 8.30 | 7.30 | 7.80 | 2.10 | 33.87% | 10 | 7 | 20.03% |
| RUT240621C02125000 | 4/26/2024 7:16 PM | 2024-06-21 | 20.68 | 20.10 | 20.70 | 3.37 | 19.47% | 53 | 622 | 20.14% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240501P02125000 | 4/16/2024 6:09 PM | 2024-05-01 | 143.54 | 119.20 | 123.60 | 0.00 | 0.00% | - | 1 | 29.13% |
| RUTW240503P02125000 | 4/23/2024 6:13 PM | 2024-05-03 | 117.34 | 118.80 | 122.90 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| RUT240517P02125000 | 4/26/2024 5:54 PM | 2024-05-17 | 120.69 | 120.20 | 123.80 | 1.38 | 1.16% | 3 | 76 | 13.70% |
| RUT240621P02125000 | 4/5/2024 5:01 PM | 2024-06-21 | 91.70 | 128.70 | 130.50 | 0.00 | 0.00% | 16 | 1,096 | 13.88% |
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
24,763.60
-7.52%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%