Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,584.51 -602.37 (-0.88%) CMC Crypto 200
1,420.76 -7.81 (-0.55%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1600.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01600000 | 2024-05-28 2:45PM EDT | 2024-06-21 | 462.95 | 475.40 | 478.30 | 0.00 | - | 34 | 758 | 66.96% |
| RUTW240628C01600000 | 2023-12-13 4:56PM EDT | 2024-06-28 | 396.92 | 388.40 | 393.90 | 0.00 | - | 2 | 10 | 0.00% |
| RUT240920C01600000 | 2024-05-28 2:45PM EDT | 2024-09-20 | 483.43 | 495.20 | 497.90 | 0.00 | - | 34 | 44 | 41.64% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 2024-12-20 | 504.30 | 516.60 | 520.10 | 0.00 | - | 1 | 6 | 37.79% |
| RUT250620C01600000 | 2024-05-24 2:37PM EDT | 2025-06-20 | 552.86 | 549.00 | 573.00 | 0.00 | - | 1 | 23 | 37.21% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 0.00% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 2026-12-18 | 648.00 | 651.00 | 675.00 | 0.00 | - | 1 | 3 | 34.50% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P01600000 | 2024-05-13 2:42PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 61.13% |
| RUTW240614P01600000 | 2024-05-06 1:51PM EDT | 2024-06-14 | 1.03 | 0.00 | 0.20 | 0.00 | - | - | 1 | 49.12% |
| RUT240621P01600000 | 2024-05-31 12:23PM EDT | 2024-06-21 | 0.50 | 0.20 | 0.35 | +0.03 | +6.38% | 12 | 5,033 | 42.63% |
| RUTW240628P01600000 | 2024-05-29 1:16PM EDT | 2024-06-28 | 0.72 | 0.35 | 0.55 | 0.00 | - | 2 | 79 | 38.92% |
| RUT240719P01600000 | 2024-05-31 2:53PM EDT | 2024-07-19 | 1.46 | 1.00 | 1.25 | -0.34 | -18.89% | 4 | 32 | 32.79% |
| RUTW240731P01600000 | 2024-05-31 10:18AM EDT | 2024-07-31 | 1.89 | 1.45 | 1.90 | -0.05 | -2.58% | 1 | 38 | 31.29% |
| RUT240816P01600000 | 2024-05-29 9:57AM EDT | 2024-08-16 | 3.48 | 2.40 | 2.75 | 0.00 | - | 15 | 23 | 29.57% |
| RUTW240830P01600000 | 2024-05-31 1:50PM EDT | 2024-08-30 | 3.82 | 3.10 | 3.60 | -0.19 | -4.74% | 3 | 66 | 28.51% |
| RUT240920P01600000 | 2024-05-28 2:45PM EDT | 2024-09-20 | 5.35 | 4.30 | 4.80 | 0.00 | - | 34 | 822 | 27.11% |
| RUTW240930P01600000 | 2024-05-28 3:03PM EDT | 2024-09-30 | 5.97 | 4.90 | 5.50 | 0.00 | - | 1 | 30 | 26.67% |
| RUTW241031P01600000 | 2024-05-30 10:33AM EDT | 2024-10-31 | 8.41 | 7.00 | 8.00 | 0.00 | - | 1 | 18 | 25.76% |
| RUT241220P01600000 | 2024-05-30 10:34AM EDT | 2024-12-20 | 13.15 | 11.40 | 12.20 | 0.00 | - | 1 | 7,552 | 24.66% |
| RUTW241231P01600000 | 2024-05-30 10:34AM EDT | 2024-12-31 | 13.75 | 11.60 | 13.10 | 0.00 | - | 1 | 420 | 24.44% |
| RUT250321P01600000 | 2024-05-20 10:26AM EDT | 2025-03-21 | 17.80 | 17.00 | 19.10 | 0.00 | - | 1 | 87 | 23.03% |
| RUTW250331P01600000 | 2024-04-09 9:48AM EDT | 2025-03-31 | 27.80 | 19.90 | 22.60 | 0.00 | - | - | 1 | 23.77% |
| RUT250620P01600000 | 2024-05-31 11:56AM EDT | 2025-06-20 | 28.00 | 21.00 | 31.00 | +3.65 | +14.99% | 1 | 1,132 | 23.27% |
| RUT251219P01600000 | 2024-05-03 3:38PM EDT | 2025-12-19 | 46.90 | 35.00 | 45.00 | 0.00 | - | 1 | 1,872 | 21.78% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 21.60% |
© 2024 Yahoo. All rights reserved.