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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C02190000 | 4/25/2024 7:20 PM | 2024-05-03 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 64 | 26.81% |
| RUTW240510C02190000 | 4/24/2024 2:14 PM | 2024-05-10 | 0.88 | 0.35 | 0.60 | 0.00 | 0.00% | 10 | 20 | 21.94% |
| RUT240517C02190000 | 4/26/2024 6:18 PM | 2024-05-17 | 1.45 | 1.25 | 1.45 | 0.00 | 0.00% | 1 | 285 | 20.69% |
| RUTW240524C02190000 | 4/26/2024 5:16 PM | 2024-05-24 | 2.66 | 2.25 | 2.55 | 0.27 | 11.30% | 39 | 35 | 19.97% |
| RUT240621C02190000 | 4/26/2024 5:07 PM | 2024-06-21 | 9.40 | 8.90 | 9.30 | 2.03 | 27.54% | 1 | 134 | 19.41% |
| RUTW240731C02190000 | 4/22/2024 6:42 PM | 2024-07-31 | 20.56 | 21.80 | 23.20 | 0.00 | 0.00% | 183 | 189 | 20.22% |
| RUT240920C02190000 | 4/24/2024 3:45 PM | 2024-09-20 | 36.50 | 39.30 | 40.30 | 0.00 | 0.00% | 15 | 135 | 20.68% |
| RUTW241231C02190000 | 2/12/2024 2:41 PM | 2024-12-31 | 107.90 | 120.20 | 123.50 | 0.00 | 0.00% | - | 2 | 29.60% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510P02190000 | 4/9/2024 7:10 PM | 2024-05-10 | 123.63 | 181.90 | 185.90 | 0.00 | 0.00% | - | 2 | 0.00% |
| RUT240517P02190000 | 3/6/2024 8:36 PM | 2024-05-17 | 144.62 | 131.00 | 133.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| RUT240920P02190000 | 4/9/2024 6:16 PM | 2024-09-20 | 149.30 | 189.10 | 191.30 | 0.00 | 0.00% | 10 | 52 | 9.26% |
| RUT250321P02190000 | 3/21/2024 5:14 PM | 2025-03-21 | 164.70 | 243.80 | 249.50 | 0.00 | 0.00% | - | 4 | 17.08% |
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%