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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C02160000 | 4/22/2024 7:59 PM | 2024-05-03 | 0.35 | 0.10 | 0.30 | 0.00 | 0.00% | 5 | 34 | 24.41% |
| RUTW240510C02160000 | 4/26/2024 2:46 PM | 2024-05-10 | 1.00 | 0.75 | 1.00 | -0.98 | -49.49% | 3 | 99 | 20.71% |
| RUT240517C02160000 | 4/26/2024 7:56 PM | 2024-05-17 | 2.25 | 2.15 | 2.45 | 0.43 | 23.63% | 210 | 244 | 20.07% |
| RUTW240524C02160000 | 4/26/2024 7:55 PM | 2024-05-24 | 4.04 | 3.80 | 4.20 | 1.29 | 46.91% | 53 | 621 | 19.66% |
| RUTW240531C02160000 | 4/26/2024 8:00 PM | 2024-05-31 | 5.52 | 5.40 | 5.90 | 1.64 | 42.27% | 7 | 137 | 19.20% |
| RUT240621C02160000 | 4/26/2024 7:40 PM | 2024-06-21 | 13.13 | 13.10 | 13.60 | -2.67 | -16.90% | 25 | 168 | 19.62% |
| RUTW240830C02160000 | 4/16/2024 4:11 PM | 2024-08-30 | 39.06 | 39.80 | 41.70 | 0.00 | 0.00% | - | 1 | 20.89% |
| RUT240920C02160000 | 3/11/2024 2:00 PM | 2024-09-20 | 99.40 | 69.50 | 70.60 | 0.00 | 0.00% | 3 | 49 | 25.69% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02160000 | 4/3/2024 7:37 PM | 2024-05-03 | 94.89 | 153.40 | 157.50 | 0.00 | 0.00% | 10 | 8 | 0.00% |
| RUT240517P02160000 | 4/26/2024 4:59 PM | 2024-05-17 | 152.52 | 152.70 | 156.50 | 1.42 | 0.94% | 5 | 43 | 0.00% |
| RUTW240531P02160000 | 4/12/2024 7:24 PM | 2024-05-31 | 160.98 | 150.70 | 158.40 | 0.00 | 0.00% | 40 | 75 | 11.44% |
| RUT240621P02160000 | 4/9/2024 3:45 PM | 2024-06-21 | 114.43 | 155.70 | 159.00 | 0.00 | 0.00% | 20 | 20 | 10.41% |
| RUTW240731P02160000 | 4/9/2024 7:55 PM | 2024-07-31 | 117.80 | 161.40 | 164.20 | 0.00 | 0.00% | 2 | 11 | 11.78% |
| RUTW240830P02160000 | 4/10/2024 8:09 PM | 2024-08-30 | 159.83 | 164.90 | 167.60 | 0.00 | 0.00% | 9 | 3 | 11.68% |
| RUT240920P02160000 | 4/4/2024 7:27 PM | 2024-09-20 | 143.57 | 168.20 | 170.20 | 0.00 | 0.00% | 20 | 27 | 11.69% |
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%