Singapore markets open in 7 hours 45 minutes
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,420.74 -0.29 (-0.01%) Dow
38,563.50 -148.71 (-0.38%) Nasdaq
17,628.57 +20.13 (+0.11%) Bitcoin USD
66,890.95 -2,656.66 (-3.82%) CMC Crypto 200
1,419.74 +6.79 (+0.48%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:2090.00
Callsfor13 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240613C02090000 | 2024-06-13 12:52PM EDT | 2024-06-13 | 0.03 | 0.00 | 0.05 | -1.29 | -97.73% | 56 | 54 | 21.68% |
| RUTW240614C02090000 | 2024-06-13 12:52PM EDT | 2024-06-14 | 0.23 | 0.20 | 0.30 | -2.40 | -91.25% | 57 | 170 | 19.61% |
| RUTW240618C02090000 | 2024-06-13 11:15AM EDT | 2024-06-18 | 1.11 | 1.25 | 1.40 | -9.92 | -89.94% | 26 | 30 | 15.36% |
| RUT240621C02090000 | 2024-06-13 12:38PM EDT | 2024-06-21 | 2.48 | 2.85 | 3.10 | -6.70 | -72.98% | 21 | 2,194 | 15.53% |
| RUTW240624C02090000 | 2024-06-13 11:03AM EDT | 2024-06-24 | 4.68 | 4.30 | 4.60 | -5.47 | -53.89% | 9 | 18 | 15.25% |
| RUTW240626C02090000 | 2024-06-07 10:22AM EDT | 2024-06-26 | 14.80 | 6.30 | 6.70 | 0.00 | - | 2 | 2 | 16.17% |
| RUTW240628C02090000 | 2024-06-13 12:06PM EDT | 2024-06-28 | 8.03 | 8.50 | 8.80 | -9.83 | -55.04% | 3 | 96 | 16.86% |
| RUTW240705C02090000 | 2024-06-13 9:47AM EDT | 2024-07-05 | 15.33 | 13.50 | 13.90 | -5.57 | -26.65% | 12 | 40 | 17.26% |
| RUT240719C02090000 | 2024-06-13 10:43AM EDT | 2024-07-19 | 23.31 | 23.90 | 24.30 | -8.54 | -26.81% | 4 | 1,718 | 18.25% |
| RUTW240731C02090000 | 2024-06-05 2:52PM EDT | 2024-07-31 | 50.32 | 31.10 | 31.70 | 0.00 | - | 6 | 10 | 18.58% |
| RUT240816C02090000 | 2024-06-13 12:35PM EDT | 2024-08-16 | 39.28 | 40.50 | 40.90 | -17.29 | -30.56% | 1 | 22 | 18.98% |
| RUTW240830C02090000 | 2024-06-11 1:16PM EDT | 2024-08-30 | 45.10 | 48.10 | 48.80 | 0.00 | - | 100 | 147 | 19.40% |
| RUT240920C02090000 | 2024-06-13 10:17AM EDT | 2024-09-20 | 61.24 | 58.40 | 59.00 | -7.74 | -11.22% | 10 | 570 | 19.72% |
| RUTW240930C02090000 | 2024-06-05 4:05PM EDT | 2024-09-30 | 82.10 | 62.10 | 63.10 | 0.00 | - | 1 | 61 | 19.74% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 22.40% |
| RUT250321C02090000 | 2024-06-07 9:30AM EDT | 2025-03-21 | 137.27 | 135.80 | 137.50 | 0.00 | - | 1 | 26 | 22.84% |
Putsfor13 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614P02090000 | 2024-06-13 11:02AM EDT | 2024-06-14 | 55.86 | 57.90 | 60.00 | +32.14 | +135.50% | 6 | 206 | 29.33% |
| RUTW240617P02090000 | 2024-06-12 2:09PM EDT | 2024-06-17 | 30.53 | 58.00 | 60.30 | 0.00 | - | 2 | 4 | 19.25% |
| RUT240621P02090000 | 2024-06-13 11:37AM EDT | 2024-06-21 | 59.29 | 57.80 | 59.50 | +27.60 | +87.09% | 6 | 2,133 | 12.88% |
| RUTW240628P02090000 | 2024-06-12 2:56PM EDT | 2024-06-28 | 39.42 | 62.60 | 64.20 | 0.00 | - | 24 | 56 | 14.75% |
| RUTW240705P02090000 | 2024-06-04 10:23AM EDT | 2024-07-05 | 64.84 | 65.40 | 66.90 | 0.00 | - | 1 | 9 | 14.17% |
| RUTW240712P02090000 | 2024-06-13 10:43AM EDT | 2024-07-12 | 71.29 | 70.40 | 71.70 | +16.65 | +30.47% | 4 | 9 | 15.05% |
| RUT240719P02090000 | 2024-06-13 11:59AM EDT | 2024-07-19 | 74.42 | 72.10 | 73.20 | +19.02 | +34.33% | 2 | 780 | 14.25% |
| RUTW240731P02090000 | 2024-06-12 10:41AM EDT | 2024-07-31 | 49.40 | 77.00 | 78.20 | 0.00 | - | 22 | 179 | 14.34% |
| RUT240816P02090000 | 2024-06-13 12:35PM EDT | 2024-08-16 | 84.96 | 81.70 | 82.50 | +19.36 | +29.51% | 5 | 12 | 13.87% |
| RUT240920P02090000 | 2024-06-13 10:17AM EDT | 2024-09-20 | 87.25 | 91.10 | 91.90 | +8.43 | +10.70% | 20 | 508 | 13.59% |
| RUTW240930P02090000 | 2024-06-11 3:58PM EDT | 2024-09-30 | 99.30 | 94.10 | 95.40 | 0.00 | - | 1 | 2 | 13.79% |
| RUTW241031P02090000 | 2024-05-28 12:59PM EDT | 2024-10-31 | 84.36 | 100.40 | 101.50 | 0.00 | - | 51 | 51 | 13.45% |
| RUTW241231P02090000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 93.43 | 114.90 | 117.00 | 0.00 | - | 1 | 9 | 13.90% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 134.45 | 116.10 | 119.60 | 0.00 | - | - | 2 | 12.14% |
© 2024 Yahoo. All rights reserved.