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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C02170000 | 4/22/2024 6:41 PM | 2024-05-03 | 0.32 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 145 | 27.10% |
| RUTW240510C02170000 | 4/24/2024 5:34 PM | 2024-05-10 | 0.80 | 0.60 | 0.80 | 0.00 | 0.00% | 1 | 3,938 | 21.74% |
| RUT240517C02170000 | 4/26/2024 4:30 PM | 2024-05-17 | 2.16 | 1.80 | 2.05 | 0.88 | 68.75% | 22 | 1,491 | 20.76% |
| RUTW240524C02170000 | 4/25/2024 7:14 PM | 2024-05-24 | 2.80 | 3.20 | 3.60 | 0.00 | 0.00% | 36 | 641 | 20.18% |
| RUTW240531C02170000 | 4/26/2024 7:38 PM | 2024-05-31 | 4.75 | 4.60 | 5.10 | 1.52 | 47.06% | 17 | 187 | 19.57% |
| RUT240621C02170000 | 4/26/2024 5:13 PM | 2024-06-21 | 12.27 | 11.50 | 12.00 | 3.77 | 44.35% | 1 | 221 | 19.71% |
| RUTW240731C02170000 | 4/23/2024 3:26 PM | 2024-07-31 | 31.52 | 26.10 | 27.60 | 0.00 | 0.00% | 216 | 173 | 20.50% |
| RUT240920C02170000 | 4/18/2024 7:33 PM | 2024-09-20 | 35.92 | 44.80 | 45.80 | 0.00 | 0.00% | 5 | 28 | 20.92% |
| RUTW241231C02170000 | 2/9/2024 7:05 PM | 2024-12-31 | 106.00 | 141.30 | 147.80 | 0.00 | 0.00% | - | 2 | 32.43% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02170000 | 4/15/2024 6:33 PM | 2024-05-17 | 189.02 | 162.20 | 166.10 | 0.00 | 0.00% | 10 | 27 | 0.00% |
| RUTW240531P02170000 | 3/28/2024 4:10 PM | 2024-05-31 | 73.60 | 159.80 | 167.50 | 0.00 | 0.00% | 7 | 6 | 0.00% |
| RUT240621P02170000 | 4/10/2024 3:02 PM | 2024-06-21 | 148.17 | 164.00 | 167.40 | 0.00 | 0.00% | 10 | 9 | 0.00% |
| RUTW240731P02170000 | 3/7/2024 6:29 PM | 2024-07-31 | 129.50 | 134.30 | 136.80 | 0.00 | 0.00% | - | 3 | 0.00% |
| RUT240920P02170000 | 4/10/2024 8:09 PM | 2024-09-20 | 169.43 | 175.00 | 177.10 | 0.00 | 0.00% | 9 | 67 | 11.12% |
| RUT250321P02170000 | 4/10/2024 2:00 PM | 2025-03-21 | 188.40 | 194.90 | 199.90 | 0.00 | 0.00% | 1 | 9 | 11.78% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%