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
67,654.27 -544.88 (-0.80%) CMC Crypto 200
1,421.02 -7.55 (-0.53%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1950.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 165.01 | 123.70 | 126.60 | 0.00 | - | 4 | 26 | 37.51% |
| RUTW240614C01950000 | 2024-05-30 2:16PM EDT | 2024-06-14 | 118.91 | 127.60 | 130.50 | 0.00 | - | 5 | 5 | 30.90% |
| RUT240621C01950000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 144.10 | 131.10 | 133.90 | 0.00 | - | 1 | 3,185 | 27.98% |
| RUTW240628C01950000 | 2024-05-30 2:16PM EDT | 2024-06-28 | 126.66 | 134.70 | 137.50 | 0.00 | - | 4 | 655 | 26.56% |
| RUT240719C01950000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 172.09 | 146.20 | 148.90 | 0.00 | - | 1 | 144 | 25.13% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 151.20 | 153.40 | 0.00 | - | 2 | 1 | 24.19% |
| RUT240920C01950000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 188.00 | 177.40 | 179.70 | 0.00 | - | 3 | 539 | 24.62% |
| RUTW240930C01950000 | 2024-05-30 11:23AM EDT | 2024-09-30 | 173.28 | 180.80 | 183.50 | 0.00 | - | 1 | 0 | 24.49% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 244.48 | 219.10 | 221.60 | 0.00 | - | 900 | 965 | 25.81% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 222.50 | 226.10 | 0.00 | - | 1 | 0 | 25.91% |
| RUT250620C01950000 | 2024-05-30 10:22AM EDT | 2025-06-20 | 273.48 | 275.00 | 299.00 | 0.00 | - | 1 | 194 | 28.52% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 31.64% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01950000 | 2024-05-31 2:54PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 81 | 134 | 26.47% |
| RUTW240604P01950000 | 2024-05-29 3:19PM EDT | 2024-06-04 | 0.85 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 22.95% |
| RUTW240605P01950000 | 2024-05-30 10:18AM EDT | 2024-06-05 | 0.67 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 21.53% |
| RUTW240606P01950000 | 2024-05-31 10:01AM EDT | 2024-06-06 | 0.37 | 0.05 | 0.20 | -0.63 | -63.00% | 2 | 7 | 20.39% |
| RUTW240607P01950000 | 2024-05-31 2:16PM EDT | 2024-06-07 | 0.97 | 0.25 | 0.45 | -0.78 | -44.57% | 3 | 392 | 21.17% |
| RUTW240610P01950000 | 2024-05-30 3:24PM EDT | 2024-06-10 | 2.13 | 0.50 | 0.70 | 0.00 | - | 5 | 50 | 19.02% |
| RUTW240611P01950000 | 2024-05-30 3:48PM EDT | 2024-06-11 | 2.94 | 0.75 | 1.00 | 0.00 | - | 10 | 10 | 19.30% |
| RUTW240612P01950000 | 2024-05-29 10:38AM EDT | 2024-06-12 | 6.10 | 2.05 | 2.55 | 0.00 | - | 6 | 7 | 22.40% |
| RUTW240613P01950000 | 2024-05-31 3:45PM EDT | 2024-06-13 | 3.74 | 2.55 | 3.00 | -4.32 | -53.60% | 2 | 4 | 22.37% |
| RUTW240614P01950000 | 2024-05-31 10:33AM EDT | 2024-06-14 | 5.26 | 3.00 | 3.30 | -0.64 | -10.85% | 3 | 395 | 22.06% |
| RUT240621P01950000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 6.30 | 4.50 | 4.80 | -1.14 | -15.32% | 65 | 7,724 | 19.87% |
| RUTW240628P01950000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 8.13 | 7.00 | 7.50 | -2.98 | -26.82% | 115 | 483 | 19.63% |
| RUTW240705P01950000 | 2024-05-31 1:25PM EDT | 2024-07-05 | 12.51 | 8.90 | 9.40 | -1.19 | -8.69% | 22 | 15 | 18.90% |
| RUTW240712P01950000 | 2024-05-30 10:34AM EDT | 2024-07-12 | 16.15 | 11.20 | 12.30 | 0.00 | - | 1 | 1 | 18.97% |
| RUT240719P01950000 | 2024-05-31 3:08PM EDT | 2024-07-19 | 16.76 | 13.10 | 13.60 | -2.15 | -11.37% | 36 | 580 | 18.23% |
| RUTW240731P01950000 | 2024-05-23 3:39PM EDT | 2024-07-31 | 24.96 | 16.70 | 17.80 | 0.00 | - | 13 | 63 | 18.18% |
| RUT240816P01950000 | 2024-05-30 10:13AM EDT | 2024-08-16 | 27.70 | 21.10 | 21.90 | 0.00 | - | 8 | 9 | 17.68% |
| RUTW240830P01950000 | 2024-05-15 1:01PM EDT | 2024-08-30 | 23.20 | 24.70 | 25.80 | 0.00 | - | 1 | 19 | 17.52% |
| RUT240920P01950000 | 2024-05-31 3:44PM EDT | 2024-09-20 | 33.60 | 30.10 | 30.90 | -2.70 | -7.44% | 30 | 2,091 | 17.22% |
| RUTW240930P01950000 | 2024-05-23 11:15AM EDT | 2024-09-30 | 35.23 | 32.50 | 33.90 | 0.00 | - | 5 | 14 | 17.28% |
| RUTW241031P01950000 | 2024-05-29 1:42PM EDT | 2024-10-31 | 50.34 | 39.30 | 41.40 | 0.00 | - | 40 | 101 | 17.13% |
| RUT241220P01950000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 52.58 | 52.70 | 54.10 | 0.00 | - | 1 | 1,658 | 17.29% |
| RUTW241231P01950000 | 2024-05-30 9:40AM EDT | 2024-12-31 | 62.80 | 53.80 | 56.60 | 0.00 | - | 1 | 25 | 17.29% |
| RUT250321P01950000 | 2024-05-23 3:40PM EDT | 2025-03-21 | 78.66 | 66.60 | 69.70 | 0.00 | - | 2 | 5 | 16.75% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 120.80 | 79.00 | 89.00 | 0.00 | - | 10 | 73 | 17.16% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 101.00 | 117.00 | 0.00 | - | 90 | 1,050 | 17.10% |
© 2024 Yahoo. All rights reserved.