Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,044.14 +25.75 (+0.51%) Dow
38,119.90 +216.61 (+0.57%) Nasdaq
15,743.63 +138.15 (+0.89%) Bitcoin USD
59,206.38 +2,121.00 (+3.72%) CMC Crypto 200
1,272.90 +2.16 (+0.17%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor2 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C01950000 | 2024-05-01 10:14AM EDT | 1,950.00 | 31.71 | 45.20 | 50.00 | 0.00 | - | 3 | 11 | 37.56% |
| RUTW240502C01955000 | 2024-04-22 10:10AM EDT | 1,955.00 | 35.19 | 40.70 | 44.70 | 0.00 | - | 39 | 39 | 33.13% |
| RUTW240502C01960000 | 2024-05-01 10:10AM EDT | 1,960.00 | 24.10 | 35.80 | 40.30 | 0.00 | - | 3 | 6 | 33.11% |
| RUTW240502C01965000 | 2024-05-01 4:07PM EDT | 1,965.00 | 21.70 | 32.90 | 36.90 | 0.00 | - | 1 | 9 | 36.19% |
| RUTW240502C01970000 | 2024-05-02 10:16AM EDT | 1,970.00 | 25.99 | 28.10 | 32.50 | +7.99 | +44.39% | 5 | 21 | 34.72% |
| RUTW240502C01975000 | 2024-05-02 10:51AM EDT | 1,975.00 | 21.22 | 23.50 | 27.40 | +2.02 | +10.52% | 2 | 40 | 30.73% |
| RUTW240502C01980000 | 2024-05-02 10:54AM EDT | 1,980.00 | 17.18 | 17.10 | 20.40 | +5.43 | +46.21% | 4 | 65 | 20.64% |
| RUTW240502C01985000 | 2024-05-02 10:58AM EDT | 1,985.00 | 16.15 | 13.80 | 15.30 | +7.91 | +150.09% | 19 | 32 | 16.76% |
| RUTW240502C01990000 | 2024-05-02 10:44AM EDT | 1,990.00 | 7.60 | 12.00 | 13.40 | +1.60 | +26.67% | 81 | 26 | 21.23% |
| RUTW240502C01995000 | 2024-05-02 10:51AM EDT | 1,995.00 | 6.65 | 8.40 | 9.40 | -16.43 | -71.19% | 83 | 19 | 18.76% |
| RUTW240502C02000000 | 2024-05-02 10:52AM EDT | 2,000.00 | 4.50 | 5.10 | 5.40 | +0.84 | +22.95% | 122 | 101 | 15.23% |
| RUTW240502C02005000 | 2024-05-02 10:58AM EDT | 2,005.00 | 3.50 | 3.90 | 4.20 | +1.38 | +65.09% | 130 | 21 | 17.15% |
| RUTW240502C02010000 | 2024-05-02 10:58AM EDT | 2,010.00 | 2.10 | 2.10 | 2.30 | +0.21 | +11.11% | 304 | 30 | 15.89% |
| RUTW240502C02015000 | 2024-05-02 10:58AM EDT | 2,015.00 | 1.28 | 1.30 | 1.45 | +0.14 | +12.28% | 205 | 40 | 16.33% |
| RUTW240502C02020000 | 2024-05-02 10:08AM EDT | 2,020.00 | 0.52 | 0.55 | 0.75 | -0.48 | -48.00% | 42 | 50 | 15.99% |
| RUTW240502C02025000 | 2024-05-02 10:09AM EDT | 2,025.00 | 0.35 | 0.30 | 0.45 | -0.27 | -43.55% | 107 | 81 | 16.52% |
| RUTW240502C02030000 | 2024-05-02 10:24AM EDT | 2,030.00 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 66 | 38 | 16.82% |
| RUTW240502C02035000 | 2024-05-02 10:13AM EDT | 2,035.00 | 0.06 | 0.05 | 0.15 | -0.30 | -83.33% | 78 | 75 | 17.41% |
| RUTW240502C02040000 | 2024-05-02 10:13AM EDT | 2,040.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 29 | 103 | 18.26% |
| RUTW240502C02045000 | 2024-05-02 9:52AM EDT | 2,045.00 | 0.03 | 0.00 | 0.10 | -1.26 | -97.67% | 10 | 32 | 20.07% |
| RUTW240502C02050000 | 2024-05-02 10:09AM EDT | 2,050.00 | 0.04 | 0.05 | 0.10 | -0.06 | -60.00% | 11 | 102 | 21.88% |
| RUTW240502C02055000 | 2024-05-01 4:11PM EDT | 2,055.00 | 0.01 | 0.00 | 0.05 | -0.04 | -44.44% | 16 | 55 | 21.68% |
| RUTW240502C02060000 | 2024-05-02 9:32AM EDT | 2,060.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 5 | 23 | 23.34% |
| RUTW240502C02065000 | 2024-05-02 10:08AM EDT | 2,065.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 73 | 25.00% |
| RUTW240502C02070000 | 2024-05-02 9:45AM EDT | 2,070.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 37 | 26.66% |
| RUTW240502C02075000 | 2024-05-01 3:38PM EDT | 2,075.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 12.50% |
| RUTW240502C02080000 | 2024-05-01 3:30PM EDT | 2,080.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 60 | 29.79% |
| RUTW240502C02085000 | 2024-05-02 9:59AM EDT | 2,085.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 12 | 48 | 31.45% |
| RUTW240502C02090000 | 2024-05-01 3:58PM EDT | 2,090.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 35 | 33.01% |
| RUTW240502C02095000 | 2024-04-29 10:52AM EDT | 2,095.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 34.57% |
| RUTW240502C02100000 | 2024-05-01 3:18PM EDT | 2,100.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 99 | 124 | 36.04% |
| RUTW240502C02105000 | 2024-04-25 9:42AM EDT | 2,105.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | - | 3 | 37.60% |
| RUTW240502C02115000 | 2024-04-29 12:58PM EDT | 2,115.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 40.63% |
| RUTW240502C02120000 | 2024-05-01 10:00AM EDT | 2,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 42.19% |
| RUTW240502C02125000 | 2024-05-01 2:57PM EDT | 2,125.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 43.56% |
| RUTW240502C02140000 | 2024-04-26 1:13PM EDT | 2,140.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 48.05% |
| RUTW240502C02150000 | 2024-04-22 9:47AM EDT | 2,150.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.98% |
| RUTW240502C02155000 | 2024-04-23 3:50PM EDT | 2,155.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | - | 3 | 52.34% |
| RUTW240502C02170000 | 2024-04-23 11:52AM EDT | 2,170.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.13% |
| RUTW240502C02175000 | 2024-04-29 9:30AM EDT | 2,175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 35 | 54.69% |
| RUTW240502C02200000 | 2024-05-01 3:55PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 61.33% |
| RUTW240502C02215000 | 2024-04-26 3:54PM EDT | 2,215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 65.23% |
| RUTW240502C02220000 | 2024-04-23 11:52AM EDT | 2,220.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 66.41% |
Putsfor2 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P01585000 | 2024-04-25 10:05AM EDT | 1,585.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 139.06% |
| RUTW240502P01595000 | 2024-04-25 10:37AM EDT | 1,595.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 135.16% |
| RUTW240502P01610000 | 2024-04-25 9:30AM EDT | 1,610.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 5 | 129.69% |
| RUTW240502P01615000 | 2024-04-25 9:30AM EDT | 1,615.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 15 | 128.13% |
| RUTW240502P01655000 | 2024-04-26 3:55PM EDT | 1,655.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 114.84% |
| RUTW240502P01700000 | 2024-04-26 10:18AM EDT | 1,700.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 99.22% |
| RUTW240502P01750000 | 2024-04-30 9:36AM EDT | 1,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 82.81% |
| RUTW240502P01770000 | 2024-04-26 9:30AM EDT | 1,770.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 76.17% |
| RUTW240502P01785000 | 2024-05-01 2:30PM EDT | 1,785.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 71.09% |
| RUTW240502P01790000 | 2024-04-23 11:51AM EDT | 1,790.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | - | 1 | 69.53% |
| RUTW240502P01795000 | 2024-04-24 1:44PM EDT | 1,795.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 67.97% |
| RUTW240502P01800000 | 2024-04-30 12:32PM EDT | 1,800.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 66.41% |
| RUTW240502P01810000 | 2024-04-25 9:41AM EDT | 1,810.00 | 0.89 | 0.00 | 0.05 | 0.00 | - | - | 1 | 63.28% |
| RUTW240502P01815000 | 2024-04-29 9:33AM EDT | 1,815.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 61.72% |
| RUTW240502P01820000 | 2024-04-26 9:38AM EDT | 1,820.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 56 | 61 | 59.77% |
| RUTW240502P01825000 | 2024-04-25 10:37AM EDT | 1,825.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.20% |
| RUTW240502P01830000 | 2024-05-01 2:07PM EDT | 1,830.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 56.64% |
| RUTW240502P01835000 | 2024-04-25 9:57AM EDT | 1,835.00 | 1.53 | 0.00 | 0.05 | 0.00 | - | - | 4 | 55.08% |
| RUTW240502P01840000 | 2024-04-25 1:49PM EDT | 1,840.00 | 0.87 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.52% |
| RUTW240502P01845000 | 2024-04-18 10:46AM EDT | 1,845.00 | 5.07 | 0.00 | 0.05 | 0.00 | - | - | 4 | 51.95% |
| RUTW240502P01850000 | 2024-05-01 2:35PM EDT | 1,850.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 50.39% |
| RUTW240502P01855000 | 2024-05-01 2:48PM EDT | 1,855.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 51.95% |
| RUTW240502P01860000 | 2024-04-26 1:41PM EDT | 1,860.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 50.20% |
| RUTW240502P01865000 | 2024-04-26 12:03PM EDT | 1,865.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 48.44% |
| RUTW240502P01870000 | 2024-05-02 10:37AM EDT | 1,870.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 1 | 18 | 46.88% |
| RUTW240502P01875000 | 2024-05-01 3:47PM EDT | 1,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 28 | 45.12% |
| RUTW240502P01880000 | 2024-05-01 2:07PM EDT | 1,880.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 4 | 42 | 43.36% |
| RUTW240502P01885000 | 2024-05-01 2:23PM EDT | 1,885.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 41.70% |
| RUTW240502P01890000 | 2024-05-01 3:03PM EDT | 1,890.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 40.04% |
| RUTW240502P01895000 | 2024-05-02 10:00AM EDT | 1,895.00 | 0.05 | 0.00 | 0.05 | -0.01 | -25.00% | 14 | 53 | 38.28% |
| RUTW240502P01900000 | 2024-05-01 4:08PM EDT | 1,900.00 | 0.02 | 0.00 | 0.05 | -0.06 | -42.86% | 1 | 33 | 36.52% |
| RUTW240502P01905000 | 2024-05-01 3:48PM EDT | 1,905.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 26 | 34.86% |
| RUTW240502P01910000 | 2024-05-01 4:02PM EDT | 1,910.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 41 | 48 | 33.11% |
| RUTW240502P01915000 | 2024-05-01 4:08PM EDT | 1,915.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 27 | 43 | 31.45% |
| RUTW240502P01920000 | 2024-05-01 3:43PM EDT | 1,920.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 18 | 31 | 29.69% |
| RUTW240502P01925000 | 2024-05-02 10:04AM EDT | 1,925.00 | 0.04 | 0.00 | 0.10 | -0.12 | -75.00% | 1 | 97 | 30.32% |
| RUTW240502P01930000 | 2024-05-02 10:04AM EDT | 1,930.00 | 0.06 | 0.00 | 0.10 | -0.29 | -82.86% | 2 | 15 | 28.47% |
| RUTW240502P01935000 | 2024-05-02 10:09AM EDT | 1,935.00 | 0.10 | 0.00 | 0.10 | -0.12 | -54.55% | 13 | 48 | 26.56% |
| RUTW240502P01940000 | 2024-05-02 10:32AM EDT | 1,940.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 27 | 42 | 24.71% |
| RUTW240502P01945000 | 2024-05-02 10:52AM EDT | 1,945.00 | 0.08 | 0.05 | 0.10 | -0.47 | -82.46% | 29 | 40 | 22.85% |
| RUTW240502P01950000 | 2024-05-02 10:32AM EDT | 1,950.00 | 0.15 | 0.00 | 0.15 | -0.72 | -82.76% | 19 | 165 | 22.17% |
| RUTW240502P01955000 | 2024-05-02 10:58AM EDT | 1,955.00 | 0.12 | 0.10 | 0.15 | -1.18 | -87.41% | 140 | 58 | 20.17% |
| RUTW240502P01960000 | 2024-05-02 10:42AM EDT | 1,960.00 | 0.42 | 0.10 | 0.20 | -2.88 | -87.27% | 113 | 59 | 18.99% |
| RUTW240502P01970000 | 2024-05-02 10:47AM EDT | 1,970.00 | 0.80 | 0.40 | 0.55 | -4.24 | -84.13% | 144 | 57 | 17.99% |
| RUTW240502P01975000 | 2024-05-02 10:52AM EDT | 1,975.00 | 0.95 | 0.85 | 1.00 | -1.52 | -61.54% | 180 | 53 | 18.04% |
| RUTW240502P01980000 | 2024-05-02 10:58AM EDT | 1,980.00 | 0.95 | 0.90 | 1.00 | -7.05 | -88.13% | 218 | 35 | 15.15% |
| RUTW240502P01985000 | 2024-05-02 10:58AM EDT | 1,985.00 | 1.90 | 1.65 | 1.80 | -9.94 | -83.95% | 50 | 25 | 15.06% |
| RUTW240502P01990000 | 2024-05-02 10:50AM EDT | 1,990.00 | 4.56 | 3.20 | 3.50 | -11.71 | -71.97% | 42 | 809 | 16.22% |
| RUTW240502P01995000 | 2024-05-02 10:59AM EDT | 1,995.00 | 4.10 | 4.30 | 4.50 | -12.50 | -67.57% | 40 | 19 | 14.08% |
| RUTW240502P02000000 | 2024-05-02 10:24AM EDT | 2,000.00 | 10.91 | 7.10 | 7.70 | -11.89 | -52.15% | 27 | 58 | 15.91% |
| RUTW240502P02005000 | 2024-05-02 9:46AM EDT | 2,005.00 | 15.16 | 9.00 | 9.90 | -7.97 | -34.46% | 7 | 12 | 13.68% |
| RUTW240502P02010000 | 2024-05-02 10:14AM EDT | 2,010.00 | 20.40 | 13.10 | 14.60 | -10.84 | -34.70% | 9 | 23 | 16.76% |
| RUTW240502P02015000 | 2024-05-02 9:46AM EDT | 2,015.00 | 25.59 | 16.90 | 20.10 | +9.39 | +57.96% | 3 | 20 | 21.94% |
| RUTW240502P02020000 | 2024-05-02 10:11AM EDT | 2,020.00 | 34.24 | 19.30 | 22.80 | -17.60 | -33.95% | 3 | 20 | 16.16% |
| RUTW240502P02030000 | 2024-04-30 2:51PM EDT | 2,030.00 | 49.76 | 29.00 | 33.90 | 0.00 | - | 6 | 7 | 27.10% |
| RUTW240502P02050000 | 2024-05-01 3:25PM EDT | 2,050.00 | 41.01 | 50.30 | 54.90 | 0.00 | - | 5 | 16 | 43.03% |
| RUTW240502P02055000 | 2024-04-30 1:57PM EDT | 2,055.00 | 66.16 | 53.10 | 57.10 | 0.00 | - | 12 | 8 | 23.05% |
| RUTW240502P02070000 | 2024-05-01 3:20PM EDT | 2,070.00 | 63.20 | 70.00 | 74.40 | 0.00 | - | 3 | 11 | 51.26% |
| RUTW240502P02090000 | 2024-04-24 10:10AM EDT | 2,090.00 | 85.88 | 90.60 | 95.00 | 0.00 | - | - | 2 | 64.83% |
© 2024 Yahoo. All rights reserved.