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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240503C02240000 | 4/23/2024 3:15 PM | 2024-05-03 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 13 | 82 | 31.59% |
| RUTW240510C02240000 | 4/25/2024 7:04 PM | 2024-05-10 | 0.17 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 28 | 24.22% |
| RUT240517C02240000 | 4/26/2024 7:26 PM | 2024-05-17 | 0.65 | 0.55 | 0.75 | 0.06 | 10.17% | 8 | 87 | 22.38% |
| RUTW240524C02240000 | 4/24/2024 2:59 PM | 2024-05-24 | 0.91 | 1.00 | 1.30 | -0.39 | -30.00% | 1 | 18 | 21.13% |
| RUT240621C02240000 | 4/26/2024 6:24 PM | 2024-06-21 | 4.90 | 4.60 | 5.00 | 1.52 | 44.97% | 5 | 2,003 | 19.44% |
| RUT240719C02240000 | 4/23/2024 4:22 PM | 2024-07-19 | 13.22 | 10.80 | 11.40 | 0.00 | 0.00% | 26 | 27 | 19.65% |
| RUTW240731C02240000 | 4/15/2024 6:26 PM | 2024-07-31 | 16.07 | 13.70 | 14.90 | 0.00 | 0.00% | 20 | 20 | 19.94% |
| RUTW240830C02240000 | 4/22/2024 6:10 PM | 2024-08-30 | 21.43 | 22.10 | 23.50 | 0.00 | 0.00% | 70 | 85 | 20.31% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02240000 | 4/22/2024 5:50 PM | 2024-05-17 | 260.10 | 230.70 | 234.70 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| RUTW240731P02240000 | 3/22/2024 5:14 PM | 2024-07-31 | 171.40 | 273.80 | 278.60 | 0.00 | 0.00% | 37 | 14 | 28.93% |
| RUT250321P02240000 | 3/21/2024 1:49 PM | 2025-03-21 | 193.50 | 275.90 | 281.90 | 0.00 | 0.00% | - | 4 | 16.19% |
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%