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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C02210000 | 4/25/2024 1:42 PM | 2024-05-03 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 34 | 30.47% |
| RUTW240510C02210000 | 4/25/2024 4:56 PM | 2024-05-10 | 0.25 | 0.25 | 0.45 | 0.00 | 0.00% | 1 | 37 | 23.72% |
| RUT240517C02210000 | 4/26/2024 4:28 PM | 2024-05-17 | 1.10 | 0.90 | 1.10 | 0.48 | 77.42% | 3 | 169 | 21.88% |
| RUTW240524C02210000 | 4/26/2024 2:13 PM | 2024-05-24 | 1.88 | 1.60 | 1.90 | 0.68 | 56.67% | 26 | 52 | 20.72% |
| RUT240621C02210000 | 4/26/2024 7:39 PM | 2024-06-21 | 6.80 | 6.80 | 7.20 | 1.88 | 38.21% | 234 | 514 | 19.53% |
| RUTW240731C02210000 | 4/15/2024 6:01 PM | 2024-07-31 | 21.39 | 18.10 | 19.50 | 0.00 | 0.00% | 15 | 65 | 20.20% |
| RUTW240830C02210000 | 4/11/2024 4:19 PM | 2024-08-30 | 45.54 | 27.70 | 29.30 | 0.00 | 0.00% | 10 | 10 | 20.57% |
| RUT240920C02210000 | 4/24/2024 7:33 PM | 2024-09-20 | 33.92 | 34.40 | 35.50 | 0.00 | 0.00% | 57 | 655 | 20.63% |
| RUTW241231C02210000 | 2/15/2024 6:15 PM | 2024-12-31 | 112.70 | 95.00 | 101.10 | 0.00 | 0.00% | 2 | 2 | 27.07% |
| RUT250321C02210000 | 4/15/2024 6:08 PM | 2025-03-21 | 94.61 | 93.30 | 97.50 | 0.00 | 0.00% | - | 20 | 23.03% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503P02210000 | 4/3/2024 7:37 PM | 2024-05-03 | 134.73 | 203.20 | 207.40 | 0.00 | 0.00% | 5 | 4 | 0.00% |
| RUT240621P02210000 | 4/18/2024 5:46 PM | 2024-06-21 | 248.10 | 198.70 | 202.40 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| RUT240920P02210000 | 12/20/2023 7:51 PM | 2024-09-20 | 207.30 | 247.40 | 251.00 | 0.00 | 0.00% | 2 | 5 | 22.49% |
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%