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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C02140000 | 4/26/2024 1:42 PM | 2024-05-03 | 0.38 | 0.25 | 0.45 | -0.19 | -33.33% | 14 | 28 | 24.96% |
| RUTW240510C02140000 | 4/26/2024 1:39 PM | 2024-05-10 | 1.21 | 1.25 | 1.50 | 0.20 | 19.80% | 97 | 139 | 20.82% |
| RUT240517C02140000 | 4/26/2024 7:43 PM | 2024-05-17 | 3.35 | 3.20 | 3.60 | 0.58 | 20.94% | 4 | 261 | 20.32% |
| RUTW240524C02140000 | 4/25/2024 2:16 PM | 2024-05-24 | 3.99 | 5.50 | 6.00 | 0.00 | 0.00% | 2 | 32 | 20.01% |
| RUTW240531C02140000 | 4/24/2024 4:00 PM | 2024-05-31 | 7.29 | 7.60 | 8.20 | 0.00 | 0.00% | 35 | 63 | 19.56% |
| RUT240621C02140000 | 4/26/2024 7:31 PM | 2024-06-21 | 17.00 | 16.80 | 17.30 | 2.50 | 17.24% | 3 | 49 | 19.96% |
| RUTW240628C02140000 | 4/18/2024 6:42 PM | 2024-06-28 | 14.44 | 20.00 | 20.70 | 0.00 | 0.00% | 25 | 57 | 20.21% |
| RUTW240830C02140000 | 3/14/2024 7:37 PM | 2024-08-30 | 71.40 | 56.60 | 58.90 | 0.00 | 0.00% | 2 | 2 | 23.80% |
| RUT240920C02140000 | 4/19/2024 2:16 PM | 2024-09-20 | 45.20 | 54.10 | 55.30 | 0.00 | 0.00% | 1 | 21 | 21.24% |
| RUTW240930C02140000 | 2/13/2024 5:32 PM | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | 0.00% | 2 | 59 | 27.54% |
| RUTW241231C02140000 | 4/1/2024 4:01 PM | 2024-12-31 | 156.36 | 93.80 | 96.80 | 0.00 | 0.00% | - | 18 | 22.97% |
| RUT250321C02140000 | 3/22/2024 1:39 PM | 2025-03-21 | 187.50 | 103.60 | 107.30 | 0.00 | 0.00% | 11 | 11 | 21.40% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02140000 | 4/12/2024 7:45 PM | 2024-05-03 | 135.85 | 133.60 | 137.70 | 0.00 | 0.00% | 3 | 26 | 0.00% |
| RUT240517P02140000 | 4/26/2024 5:39 PM | 2024-05-17 | 134.93 | 133.90 | 137.60 | -58.97 | -30.41% | 5 | 55 | 0.00% |
| RUTW240531P02140000 | 4/16/2024 2:33 PM | 2024-05-31 | 182.39 | 133.20 | 140.60 | 0.00 | 0.00% | 1 | 66 | 14.47% |
| RUT240621P02140000 | 4/10/2024 7:07 PM | 2024-06-21 | 138.01 | 140.20 | 142.10 | 0.00 | 0.00% | 4 | 8 | 12.68% |
| RUTW240628P02140000 | 4/9/2024 7:17 PM | 2024-06-28 | 103.70 | 141.90 | 144.10 | 0.00 | 0.00% | 8 | 56 | 13.29% |
| RUTW240731P02140000 | 3/6/2024 8:37 PM | 2024-07-31 | 128.50 | 116.50 | 118.80 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| RUT240920P02140000 | 4/2/2024 2:27 PM | 2024-09-20 | 127.14 | 155.10 | 157.00 | 0.00 | 0.00% | 14 | 28 | 12.73% |
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
25,076.40
-6.35%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%