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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C02180000 | 4/25/2024 1:42 PM | 2024-05-03 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 3 | 27 | 28.42% |
| RUTW240510C02180000 | 4/24/2024 7:52 PM | 2024-05-10 | 0.76 | 0.45 | 0.70 | 0.00 | 0.00% | 1 | 716 | 22.30% |
| RUT240517C02180000 | 4/26/2024 7:33 PM | 2024-05-17 | 1.62 | 1.50 | 1.75 | -0.06 | -3.57% | 353 | 462 | 21.04% |
| RUTW240524C02180000 | 4/26/2024 1:55 PM | 2024-05-24 | 3.20 | 2.65 | 3.00 | 0.84 | 35.59% | 50 | 592 | 20.21% |
| RUT240621C02180000 | 4/26/2024 7:40 PM | 2024-06-21 | 10.21 | 10.10 | 10.50 | 1.66 | 19.42% | 129 | 209 | 19.61% |
| RUTW240731C02180000 | 4/18/2024 3:42 PM | 2024-07-31 | 21.58 | 23.90 | 25.30 | 0.00 | 0.00% | 96 | 88 | 20.40% |
| RUTW240830C02180000 | 4/16/2024 4:11 PM | 2024-08-30 | 33.94 | 34.50 | 36.30 | 0.00 | 0.00% | - | 1 | 20.79% |
| RUT240920C02180000 | 4/25/2024 1:53 PM | 2024-09-20 | 33.16 | 42.00 | 42.90 | 0.00 | 0.00% | 35 | 218 | 20.81% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02180000 | 4/8/2024 5:37 PM | 2024-05-03 | 107.25 | 173.30 | 177.50 | 0.00 | 0.00% | 2 | 24 | 0.00% |
| RUTW240510P02180000 | 4/9/2024 1:36 PM | 2024-05-10 | 103.00 | 172.10 | 176.10 | 0.00 | 0.00% | - | 5 | 0.00% |
| RUT240517P02180000 | 4/15/2024 5:28 PM | 2024-05-17 | 196.71 | 171.90 | 175.70 | 0.00 | 0.00% | 11 | 22 | 0.00% |
| RUT240621P02180000 | 4/10/2024 5:24 PM | 2024-06-21 | 158.71 | 172.50 | 175.90 | 0.00 | 0.00% | - | 2 | 0.00% |
| RUT240920P02180000 | 4/25/2024 1:53 PM | 2024-09-20 | 217.79 | 182.00 | 184.10 | 0.00 | 0.00% | 35 | 101 | 10.34% |
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%