Singapore markets close in 3 hours 45 minutes
Straits Times Index
3,301.58 +8.65 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,464.09 -11.83 (-0.06%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,052.82 +599.07 (+0.94%) CMC Crypto 200
1,333.88 +56.90 (+4.46%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor6 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01780000 | 2024-05-03 3:16PM EDT | 1,780.00 | 253.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240506C01945000 | 2024-05-02 3:31PM EDT | 1,945.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240506C01950000 | 2024-05-03 9:30AM EDT | 1,950.00 | 99.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240506C01960000 | 2024-05-03 9:30AM EDT | 1,960.00 | 89.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240506C01970000 | 2024-05-03 3:53PM EDT | 1,970.00 | 66.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUTW240506C01975000 | 2024-05-03 11:32AM EDT | 1,975.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUTW240506C01980000 | 2024-05-03 12:01PM EDT | 1,980.00 | 55.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW240506C01985000 | 2024-05-03 9:56AM EDT | 1,985.00 | 70.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW240506C01990000 | 2024-05-03 3:53PM EDT | 1,990.00 | 47.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240506C01995000 | 2024-05-03 12:09PM EDT | 1,995.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240506C02000000 | 2024-05-03 1:57PM EDT | 2,000.00 | 38.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240506C02005000 | 2024-05-03 2:37PM EDT | 2,005.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240506C02010000 | 2024-05-03 2:33PM EDT | 2,010.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RUTW240506C02015000 | 2024-05-03 2:37PM EDT | 2,015.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240506C02020000 | 2024-05-03 2:53PM EDT | 2,020.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW240506C02025000 | 2024-05-03 1:56PM EDT | 2,025.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW240506C02030000 | 2024-05-03 3:51PM EDT | 2,030.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RUTW240506C02035000 | 2024-05-03 4:08PM EDT | 2,035.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RUTW240506C02040000 | 2024-05-03 4:14PM EDT | 2,040.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| RUTW240506C02045000 | 2024-05-03 4:14PM EDT | 2,045.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| RUTW240506C02050000 | 2024-05-03 4:14PM EDT | 2,050.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| RUTW240506C02055000 | 2024-05-03 4:14PM EDT | 2,055.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| RUTW240506C02060000 | 2024-05-03 4:00PM EDT | 2,060.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| RUTW240506C02065000 | 2024-05-03 4:10PM EDT | 2,065.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| RUTW240506C02070000 | 2024-05-03 4:11PM EDT | 2,070.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| RUTW240506C02075000 | 2024-05-03 4:02PM EDT | 2,075.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| RUTW240506C02080000 | 2024-05-03 3:33PM EDT | 2,080.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| RUTW240506C02085000 | 2024-05-03 3:57PM EDT | 2,085.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| RUTW240506C02090000 | 2024-05-03 4:00PM EDT | 2,090.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| RUTW240506C02095000 | 2024-05-03 4:02PM EDT | 2,095.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RUTW240506C02100000 | 2024-05-03 4:14PM EDT | 2,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| RUTW240506C02105000 | 2024-05-03 4:11PM EDT | 2,105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| RUTW240506C02110000 | 2024-05-03 4:11PM EDT | 2,110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| RUTW240506C02115000 | 2024-05-03 3:59PM EDT | 2,115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| RUTW240506C02120000 | 2024-05-03 4:05PM EDT | 2,120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| RUTW240506C02125000 | 2024-04-30 9:31AM EDT | 2,125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW240506C02130000 | 2024-05-03 10:11AM EDT | 2,130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240506C02140000 | 2024-04-29 10:48AM EDT | 2,140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RUTW240506C02145000 | 2024-04-29 1:55PM EDT | 2,145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240506C02150000 | 2024-05-02 2:42PM EDT | 2,150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240506C02155000 | 2024-04-29 10:06AM EDT | 2,155.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240506C02160000 | 2024-04-29 11:34AM EDT | 2,160.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240506C02165000 | 2024-04-29 9:50AM EDT | 2,165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240506C02175000 | 2024-05-02 3:57PM EDT | 2,175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240506C02185000 | 2024-05-01 9:32AM EDT | 2,185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240506C02200000 | 2024-05-03 9:33AM EDT | 2,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240506C02220000 | 2024-04-29 10:53AM EDT | 2,220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240506C02245000 | 2024-04-29 3:38PM EDT | 2,245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240506C02270000 | 2024-04-29 3:00PM EDT | 2,270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01625000 | 2024-05-01 9:32AM EDT | 1,625.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240506P01630000 | 2024-04-30 9:36AM EDT | 1,630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240506P01650000 | 2024-05-02 10:11AM EDT | 1,650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240506P01655000 | 2024-05-02 9:48AM EDT | 1,655.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240506P01690000 | 2024-04-22 11:09AM EDT | 1,690.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240506P01735000 | 2024-04-29 2:52PM EDT | 1,735.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240506P01770000 | 2024-04-29 11:34AM EDT | 1,770.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUTW240506P01775000 | 2024-05-01 9:32AM EDT | 1,775.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240506P01800000 | 2024-05-03 3:01PM EDT | 1,800.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUTW240506P01805000 | 2024-04-26 1:53PM EDT | 1,805.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| RUTW240506P01810000 | 2024-04-29 11:34AM EDT | 1,810.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUTW240506P01820000 | 2024-04-29 3:30PM EDT | 1,820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW240506P01825000 | 2024-04-22 9:37AM EDT | 1,825.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240506P01830000 | 2024-04-24 11:44AM EDT | 1,830.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW240506P01835000 | 2024-04-22 9:50AM EDT | 1,835.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240506P01840000 | 2024-05-01 12:45PM EDT | 1,840.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUTW240506P01850000 | 2024-04-29 10:43AM EDT | 1,850.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RUTW240506P01855000 | 2024-04-30 9:47AM EDT | 1,855.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240506P01860000 | 2024-05-01 12:45PM EDT | 1,860.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240506P01865000 | 2024-05-01 11:14AM EDT | 1,865.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240506P01870000 | 2024-05-01 10:21AM EDT | 1,870.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240506P01875000 | 2024-05-01 9:32AM EDT | 1,875.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW240506P01880000 | 2024-05-02 2:11PM EDT | 1,880.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240506P01885000 | 2024-05-01 10:32AM EDT | 1,885.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240506P01890000 | 2024-04-29 11:49AM EDT | 1,890.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240506P01895000 | 2024-05-02 11:27AM EDT | 1,895.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240506P01900000 | 2024-05-03 3:13PM EDT | 1,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240506P01905000 | 2024-05-01 3:09PM EDT | 1,905.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240506P01910000 | 2024-05-03 10:05AM EDT | 1,910.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RUTW240506P01915000 | 2024-05-03 3:56PM EDT | 1,915.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| RUTW240506P01920000 | 2024-05-03 3:34PM EDT | 1,920.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| RUTW240506P01925000 | 2024-05-03 3:04PM EDT | 1,925.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240506P01930000 | 2024-05-03 4:00PM EDT | 1,930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| RUTW240506P01935000 | 2024-05-03 11:05AM EDT | 1,935.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW240506P01940000 | 2024-05-03 3:50PM EDT | 1,940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| RUTW240506P01945000 | 2024-05-03 3:31PM EDT | 1,945.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW240506P01950000 | 2024-05-03 3:53PM EDT | 1,950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| RUTW240506P01955000 | 2024-05-03 11:13AM EDT | 1,955.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240506P01960000 | 2024-05-03 1:52PM EDT | 1,960.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW240506P01965000 | 2024-05-03 2:56PM EDT | 1,965.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW240506P01970000 | 2024-05-03 4:03PM EDT | 1,970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| RUTW240506P01975000 | 2024-05-03 4:00PM EDT | 1,975.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| RUTW240506P01980000 | 2024-05-03 2:54PM EDT | 1,980.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| RUTW240506P01985000 | 2024-05-03 3:58PM EDT | 1,985.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| RUTW240506P01990000 | 2024-05-03 4:00PM EDT | 1,990.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 12.50% |
| RUTW240506P01995000 | 2024-05-03 3:51PM EDT | 1,995.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| RUTW240506P02000000 | 2024-05-03 3:57PM EDT | 2,000.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| RUTW240506P02005000 | 2024-05-03 3:58PM EDT | 2,005.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| RUTW240506P02010000 | 2024-05-03 3:54PM EDT | 2,010.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| RUTW240506P02015000 | 2024-05-03 4:02PM EDT | 2,015.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| RUTW240506P02020000 | 2024-05-03 4:09PM EDT | 2,020.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| RUTW240506P02025000 | 2024-05-03 4:13PM EDT | 2,025.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| RUTW240506P02030000 | 2024-05-03 4:13PM EDT | 2,030.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| RUTW240506P02035000 | 2024-05-03 4:14PM EDT | 2,035.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.20% |
| RUTW240506P02040000 | 2024-05-03 4:14PM EDT | 2,040.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 0.00% |
| RUTW240506P02045000 | 2024-05-03 4:12PM EDT | 2,045.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240506P02050000 | 2024-05-03 1:57PM EDT | 2,050.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240506P02055000 | 2024-05-03 4:04PM EDT | 2,055.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUTW240506P02060000 | 2024-05-03 2:05PM EDT | 2,060.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240506P02065000 | 2024-05-03 2:20PM EDT | 2,065.00 | 28.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240506P02070000 | 2024-05-03 4:04PM EDT | 2,070.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUTW240506P02075000 | 2024-05-03 2:20PM EDT | 2,075.00 | 37.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240506P02080000 | 2024-05-03 11:04AM EDT | 2,080.00 | 47.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240506P02085000 | 2024-05-03 3:58PM EDT | 2,085.00 | 48.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240506P02090000 | 2024-05-02 1:11PM EDT | 2,090.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240506P02095000 | 2024-05-02 1:29PM EDT | 2,095.00 | 84.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240506P02105000 | 2024-05-03 2:15PM EDT | 2,105.00 | 67.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240506P02110000 | 2024-05-03 11:04AM EDT | 2,110.00 | 76.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240506P02120000 | 2024-05-01 3:57PM EDT | 2,120.00 | 139.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240506P02125000 | 2024-05-01 3:57PM EDT | 2,125.00 | 144.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240506P02250000 | 2024-05-03 3:01PM EDT | 2,250.00 | 216.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.