Singapore markets open in 3 hours 32 minutes
Straits Times Index
3,217.41 +10.42 (+0.32%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
27,129.71 +52.76 (+0.19%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor2 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002C01600000 | 2023-09-27 10:51AM EDT | 1,600.00 | 181.60 | 184.90 | 187.70 | 0.00 | - | 2 | 2 | 79.27% |
| RUTW231002C01750000 | 2023-09-29 3:50PM EDT | 1,750.00 | 36.36 | 35.90 | 38.80 | -13.54 | -27.13% | 9 | 5 | 29.18% |
| RUTW231002C01760000 | 2023-09-29 3:41PM EDT | 1,760.00 | 26.68 | 26.60 | 29.60 | -7.07 | -20.95% | 119 | 6 | 25.78% |
| RUTW231002C01765000 | 2023-09-27 10:23AM EDT | 1,765.00 | 27.66 | 22.20 | 25.30 | 0.00 | - | 15 | 14 | 24.45% |
| RUTW231002C01770000 | 2023-09-29 4:04PM EDT | 1,770.00 | 18.61 | 19.10 | 20.60 | -3.07 | -14.16% | 11 | 88 | 21.92% |
| RUTW231002C01775000 | 2023-09-29 4:04PM EDT | 1,775.00 | 15.10 | 15.40 | 16.70 | -9.35 | -38.24% | 11 | 18 | 20.76% |
| RUTW231002C01780000 | 2023-09-29 4:03PM EDT | 1,780.00 | 11.69 | 12.20 | 13.10 | -6.71 | -36.47% | 49 | 34 | 19.66% |
| RUTW231002C01785000 | 2023-09-29 4:09PM EDT | 1,785.00 | 9.10 | 9.30 | 9.80 | -8.90 | -49.44% | 308 | 8 | 18.49% |
| RUTW231002C01790000 | 2023-09-29 4:08PM EDT | 1,790.00 | 6.80 | 6.80 | 7.30 | -8.23 | -54.76% | 360 | 20 | 18.09% |
| RUTW231002C01795000 | 2023-09-29 4:04PM EDT | 1,795.00 | 4.72 | 4.70 | 5.20 | -7.43 | -61.15% | 109 | 16 | 17.64% |
| RUTW231002C01800000 | 2023-09-29 4:09PM EDT | 1,800.00 | 3.26 | 3.10 | 3.50 | -11.56 | -78.00% | 122 | 25 | 17.13% |
| RUTW231002C01805000 | 2023-09-29 4:14PM EDT | 1,805.00 | 2.12 | 1.95 | 2.30 | -5.89 | -73.53% | 152 | 32 | 16.86% |
| RUTW231002C01810000 | 2023-09-29 4:14PM EDT | 1,810.00 | 1.29 | 1.15 | 1.40 | -4.41 | -77.37% | 2,589 | 42 | 16.47% |
| RUTW231002C01815000 | 2023-09-29 3:53PM EDT | 1,815.00 | 0.93 | 0.65 | 0.90 | -3.72 | -80.00% | 305 | 175 | 16.59% |
| RUTW231002C01820000 | 2023-09-29 4:03PM EDT | 1,820.00 | 0.47 | 0.40 | 0.60 | -2.67 | -85.03% | 111 | 22 | 16.94% |
| RUTW231002C01825000 | 2023-09-29 3:58PM EDT | 1,825.00 | 0.30 | 0.25 | 0.45 | -2.93 | -90.71% | 199 | 184 | 17.73% |
| RUTW231002C01830000 | 2023-09-29 3:50PM EDT | 1,830.00 | 0.30 | 0.15 | 0.35 | -2.03 | -87.12% | 348 | 36 | 18.58% |
| RUTW231002C01835000 | 2023-09-29 3:28PM EDT | 1,835.00 | 0.27 | 0.15 | 0.30 | -1.06 | -79.70% | 385 | 46 | 19.70% |
| RUTW231002C01840000 | 2023-09-29 4:00PM EDT | 1,840.00 | 0.19 | 0.10 | 0.30 | -0.76 | -80.00% | 654 | 86 | 21.31% |
| RUTW231002C01845000 | 2023-09-29 3:45PM EDT | 1,845.00 | 0.15 | 0.10 | 0.25 | -0.52 | -77.61% | 91 | 138 | 22.24% |
| RUTW231002C01850000 | 2023-09-29 3:59PM EDT | 1,850.00 | 0.17 | 0.05 | 0.25 | -0.38 | -69.09% | 78 | 377 | 23.76% |
| RUTW231002C01855000 | 2023-09-29 3:52PM EDT | 1,855.00 | 0.15 | 0.05 | 0.20 | -0.29 | -65.91% | 94 | 113 | 24.44% |
| RUTW231002C01860000 | 2023-09-29 11:41AM EDT | 1,860.00 | 0.17 | 0.05 | 0.20 | -0.23 | -57.50% | 7 | 15 | 25.90% |
| RUTW231002C01865000 | 2023-09-29 3:50PM EDT | 1,865.00 | 0.05 | 0.00 | 0.20 | -0.36 | -87.80% | 37 | 10 | 27.34% |
| RUTW231002C01870000 | 2023-09-29 11:44AM EDT | 1,870.00 | 0.10 | 0.00 | 0.20 | -0.27 | -72.97% | 37 | 316 | 28.76% |
| RUTW231002C01875000 | 2023-09-29 4:11PM EDT | 1,875.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 7 | 194 | 29.05% |
| RUTW231002C01880000 | 2023-09-29 3:56PM EDT | 1,880.00 | 0.05 | 0.00 | 0.05 | -0.29 | -85.29% | 3 | 36 | 26.76% |
| RUTW231002C01885000 | 2023-09-29 4:07PM EDT | 1,885.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 26 | 26 | 27.93% |
| RUTW231002C01890000 | 2023-09-29 4:04PM EDT | 1,890.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 18 | 228 | 33.11% |
| RUTW231002C01895000 | 2023-09-29 4:03PM EDT | 1,895.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 4 | 14 | 30.37% |
| RUTW231002C01900000 | 2023-09-29 11:23AM EDT | 1,900.00 | 0.10 | 0.00 | 0.05 | -0.25 | -71.43% | 3 | 8 | 31.54% |
| RUTW231002C01905000 | 2023-09-29 9:47AM EDT | 1,905.00 | 0.10 | 0.00 | 0.15 | -0.60 | -85.71% | 1 | 19 | 37.01% |
| RUTW231002C01910000 | 2023-09-27 10:50AM EDT | 1,910.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 38.33% |
| RUTW231002C01915000 | 2023-09-20 11:00AM EDT | 1,915.00 | 1.92 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 37.79% |
| RUTW231002C01920000 | 2023-09-19 1:02PM EDT | 1,920.00 | 1.07 | 0.00 | 0.10 | 0.00 | - | - | 5 | 39.01% |
| RUTW231002C01925000 | 2023-09-22 12:20PM EDT | 1,925.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 40.23% |
| RUTW231002C01930000 | 2023-09-25 1:37PM EDT | 1,930.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 13 | 20 | 41.50% |
| RUTW231002C01935000 | 2023-09-25 9:54AM EDT | 1,935.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 42.68% |
| RUTW231002C01940000 | 2023-09-25 1:17PM EDT | 1,940.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 43.85% |
| RUTW231002C01945000 | 2023-09-18 11:50AM EDT | 1,945.00 | 0.82 | 0.00 | 0.10 | 0.00 | - | - | 3 | 45.12% |
| RUTW231002C01950000 | 2023-09-29 11:35AM EDT | 1,950.00 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 9 | 0 | 46.29% |
| RUTW231002C01955000 | 2023-09-20 10:00AM EDT | 1,955.00 | 0.66 | 0.00 | 0.10 | 0.00 | - | - | 14 | 47.46% |
| RUTW231002C01960000 | 2023-09-20 10:11AM EDT | 1,960.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 5 | 48.63% |
| RUTW231002C01980000 | 2023-09-18 1:21PM EDT | 1,980.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 3 | 53.32% |
| RUTW231002C01985000 | 2023-09-29 12:07PM EDT | 1,985.00 | 0.03 | 0.00 | 0.10 | -0.27 | -90.00% | 1 | 1 | 50.78% |
| RUTW231002C01995000 | 2023-09-28 3:53PM EDT | 1,995.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 75 | 75 | 52.93% |
Putsfor2 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002P01435000 | 2023-09-22 4:02PM EDT | 1,435.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 10 | 99.22% |
| RUTW231002P01495000 | 2023-09-22 10:03AM EDT | 1,495.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 85 | 82.03% |
| RUTW231002P01500000 | 2023-09-22 9:56AM EDT | 1,500.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 30 | 80.47% |
| RUTW231002P01510000 | 2023-09-22 9:40AM EDT | 1,510.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 10 | 77.73% |
| RUTW231002P01515000 | 2023-09-22 10:09AM EDT | 1,515.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 25 | 76.37% |
| RUTW231002P01530000 | 2023-09-22 9:30AM EDT | 1,530.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 4 | 72.27% |
| RUTW231002P01535000 | 2023-09-22 3:43PM EDT | 1,535.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 5 | 70.70% |
| RUTW231002P01545000 | 2023-09-22 9:39AM EDT | 1,545.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 10 | 67.97% |
| RUTW231002P01560000 | 2023-09-22 9:30AM EDT | 1,560.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 63.87% |
| RUTW231002P01575000 | 2023-09-29 9:35AM EDT | 1,575.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 10 | 0 | 59.77% |
| RUTW231002P01585000 | 2023-09-29 9:36AM EDT | 1,585.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 4 | 0 | 56.84% |
| RUTW231002P01600000 | 2023-09-26 3:50PM EDT | 1,600.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.73% |
| RUTW231002P01610000 | 2023-09-27 10:51AM EDT | 1,610.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 50.00% |
| RUTW231002P01615000 | 2023-09-26 9:30AM EDT | 1,615.00 | 1.33 | 0.00 | 0.10 | 0.00 | - | 10 | 42 | 52.25% |
| RUTW231002P01620000 | 2023-09-29 9:31AM EDT | 1,620.00 | 0.08 | 0.00 | 0.10 | -0.32 | -80.00% | 5 | 27 | 50.78% |
| RUTW231002P01630000 | 2023-09-29 2:14PM EDT | 1,630.00 | 0.09 | 0.00 | 0.10 | -0.56 | -86.15% | 3 | 5 | 47.95% |
| RUTW231002P01635000 | 2023-09-25 1:17PM EDT | 1,635.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 46.48% |
| RUTW231002P01640000 | 2023-09-28 10:18AM EDT | 1,640.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 47.17% |
| RUTW231002P01650000 | 2023-09-29 3:53PM EDT | 1,650.00 | 0.05 | 0.00 | 0.15 | -0.37 | -88.10% | 5 | 18 | 44.19% |
| RUTW231002P01655000 | 2023-09-28 10:46AM EDT | 1,655.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 42.68% |
| RUTW231002P01660000 | 2023-09-27 2:19PM EDT | 1,660.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 41.21% |
| RUTW231002P01665000 | 2023-09-27 2:20PM EDT | 1,665.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 39.65% |
| RUTW231002P01670000 | 2023-09-25 10:10AM EDT | 1,670.00 | 1.40 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 38.18% |
| RUTW231002P01675000 | 2023-09-29 12:07PM EDT | 1,675.00 | 0.10 | 0.00 | 0.15 | -0.47 | -82.46% | 3 | 2 | 36.67% |
| RUTW231002P01680000 | 2023-09-29 3:55PM EDT | 1,680.00 | 0.13 | 0.00 | 0.15 | -0.22 | -62.86% | 5 | 26 | 35.16% |
| RUTW231002P01685000 | 2023-09-29 4:00PM EDT | 1,685.00 | 0.08 | 0.00 | 0.20 | -0.72 | -90.00% | 6 | 5 | 34.91% |
| RUTW231002P01690000 | 2023-09-29 3:45PM EDT | 1,690.00 | 0.15 | 0.05 | 0.20 | -0.32 | -68.09% | 122 | 20 | 33.35% |
| RUTW231002P01695000 | 2023-09-29 1:01PM EDT | 1,695.00 | 0.17 | 0.05 | 0.20 | -1.48 | -89.70% | 2 | 5 | 31.79% |
| RUTW231002P01700000 | 2023-09-29 9:41AM EDT | 1,700.00 | 0.22 | 0.05 | 0.20 | -0.41 | -65.08% | 1 | 16 | 30.23% |
| RUTW231002P01705000 | 2023-09-29 3:52PM EDT | 1,705.00 | 0.15 | 0.10 | 0.25 | -1.72 | -91.98% | 4 | 8 | 29.59% |
| RUTW231002P01710000 | 2023-09-29 3:59PM EDT | 1,710.00 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 15 | 6 | 27.98% |
| RUTW231002P01715000 | 2023-09-29 10:47AM EDT | 1,715.00 | 0.19 | 0.15 | 0.30 | -0.39 | -67.24% | 25 | 52 | 27.10% |
| RUTW231002P01720000 | 2023-09-29 4:00PM EDT | 1,720.00 | 0.35 | 0.15 | 0.35 | -0.37 | -51.39% | 42 | 37 | 26.07% |
| RUTW231002P01725000 | 2023-09-29 3:38PM EDT | 1,725.00 | 0.42 | 0.20 | 0.40 | -1.13 | -72.90% | 4 | 3 | 24.93% |
| RUTW231002P01730000 | 2023-09-29 4:01PM EDT | 1,730.00 | 0.40 | 0.25 | 0.45 | -1.87 | -82.38% | 54 | 15 | 23.66% |
| RUTW231002P01735000 | 2023-09-29 4:02PM EDT | 1,735.00 | 0.55 | 0.35 | 0.55 | -0.54 | -49.54% | 53 | 60 | 22.71% |
| RUTW231002P01740000 | 2023-09-29 4:02PM EDT | 1,740.00 | 0.74 | 0.45 | 0.65 | -2.09 | -73.85% | 384 | 72 | 21.57% |
| RUTW231002P01745000 | 2023-09-29 3:58PM EDT | 1,745.00 | 0.97 | 0.65 | 0.85 | -0.69 | -41.57% | 360 | 62 | 20.85% |
| RUTW231002P01750000 | 2023-09-29 4:02PM EDT | 1,750.00 | 1.31 | 0.90 | 1.10 | -0.89 | -40.45% | 78 | 93 | 20.04% |
| RUTW231002P01755000 | 2023-09-29 3:53PM EDT | 1,755.00 | 1.33 | 1.20 | 1.45 | -1.24 | -48.25% | 67 | 50 | 19.31% |
| RUTW231002P01760000 | 2023-09-29 3:53PM EDT | 1,760.00 | 1.75 | 1.70 | 1.95 | -0.80 | -31.37% | 62 | 37 | 18.68% |
| RUTW231002P01765000 | 2023-09-29 4:05PM EDT | 1,765.00 | 2.89 | 2.35 | 2.60 | -0.47 | -13.99% | 46 | 23 | 18.00% |
| RUTW231002P01770000 | 2023-09-29 4:03PM EDT | 1,770.00 | 4.10 | 3.20 | 3.50 | -0.87 | -17.51% | 57 | 72 | 17.40% |
| RUTW231002P01775000 | 2023-09-29 4:08PM EDT | 1,775.00 | 4.96 | 4.40 | 4.80 | -6.04 | -54.91% | 67 | 37 | 17.04% |
| RUTW231002P01780000 | 2023-09-29 4:08PM EDT | 1,780.00 | 6.66 | 5.90 | 6.40 | -0.93 | -12.25% | 119 | 55 | 16.56% |
| RUTW231002P01785000 | 2023-09-29 4:08PM EDT | 1,785.00 | 8.70 | 7.90 | 8.40 | -14.60 | -62.66% | 224 | 103 | 16.03% |
| RUTW231002P01790000 | 2023-09-29 4:08PM EDT | 1,790.00 | 11.20 | 10.20 | 10.90 | +0.02 | +0.18% | 153 | 18 | 15.57% |
| RUTW231002P01795000 | 2023-09-29 4:04PM EDT | 1,795.00 | 14.90 | 13.00 | 14.00 | +2.33 | +18.54% | 28 | 12 | 15.34% |
| RUTW231002P01800000 | 2023-09-29 4:05PM EDT | 1,800.00 | 17.86 | 16.10 | 17.60 | +6.36 | +55.30% | 119 | 36 | 15.21% |
| RUTW231002P01805000 | 2023-09-29 3:41PM EDT | 1,805.00 | 23.04 | 19.40 | 22.40 | -7.99 | -25.75% | 28 | 26 | 17.43% |
| RUTW231002P01810000 | 2023-09-29 4:00PM EDT | 1,810.00 | 27.80 | 23.60 | 26.60 | -12.40 | -30.85% | 9 | 12 | 17.52% |
| RUTW231002P01815000 | 2023-09-29 11:53AM EDT | 1,815.00 | 27.63 | 28.20 | 31.10 | +8.38 | +43.53% | 15 | 30 | 17.92% |
| RUTW231002P01820000 | 2023-09-29 10:43AM EDT | 1,820.00 | 22.30 | 32.80 | 35.80 | -26.19 | -54.01% | 1 | 14 | 18.63% |
| RUTW231002P01825000 | 2023-09-29 1:23PM EDT | 1,825.00 | 41.63 | 37.70 | 40.60 | -13.67 | -24.72% | 9 | 13 | 19.46% |
| RUTW231002P01830000 | 2023-09-26 1:17PM EDT | 1,830.00 | 58.25 | 42.60 | 45.40 | 0.00 | - | 4 | 3 | 19.90% |
| RUTW231002P01835000 | 2023-09-19 12:14PM EDT | 1,835.00 | 25.56 | 47.50 | 50.40 | 0.00 | - | 6 | 6 | 21.63% |
| RUTW231002P01840000 | 2023-09-29 9:44AM EDT | 1,840.00 | 39.45 | 52.50 | 55.30 | -23.05 | -36.88% | 2 | 10 | 22.41% |
| RUTW231002P01845000 | 2023-09-22 9:39AM EDT | 1,845.00 | 55.66 | 57.50 | 60.30 | 0.00 | - | - | 10 | 24.06% |
| RUTW231002P01850000 | 2023-09-26 1:59PM EDT | 1,850.00 | 80.61 | 62.40 | 65.30 | 0.00 | - | 5 | 12 | 25.68% |
| RUTW231002P01855000 | 2023-09-29 1:23PM EDT | 1,855.00 | 71.30 | 67.40 | 70.20 | +12.45 | +21.16% | 2 | 20 | 26.03% |
| RUTW231002P01860000 | 2023-09-25 11:55AM EDT | 1,860.00 | 74.69 | 72.40 | 75.20 | 0.00 | - | 6 | 11 | 27.56% |
| RUTW231002P01870000 | 2023-09-29 11:17AM EDT | 1,870.00 | 71.90 | 82.40 | 85.20 | +23.73 | +49.26% | 3 | 3 | 30.57% |
| RUTW231002P01875000 | 2023-09-20 2:01PM EDT | 1,875.00 | 48.72 | 87.40 | 90.20 | 0.00 | - | - | 32 | 32.03% |
| RUTW231002P01885000 | 2023-09-21 1:02PM EDT | 1,885.00 | 96.04 | 97.30 | 100.20 | 0.00 | - | 1 | 0 | 34.96% |
| RUTW231002P01890000 | 2023-09-28 11:03AM EDT | 1,890.00 | 103.05 | 102.30 | 105.10 | 0.00 | - | 1 | 5 | 34.42% |
| RUTW231002P01900000 | 2023-09-29 9:41AM EDT | 1,900.00 | 98.09 | 112.30 | 115.10 | +12.62 | +14.77% | 1 | 1 | 37.16% |
| RUTW231002P01905000 | 2023-09-28 3:11PM EDT | 1,905.00 | 108.40 | 117.30 | 120.10 | +108.40 | - | 1 | 1 | 38.48% |
| RUTW231002P01910000 | 2023-09-28 3:42PM EDT | 1,910.00 | 115.06 | 122.30 | 125.10 | 0.00 | - | 1 | 2 | 39.84% |
| RUTW231002P01920000 | 2023-09-28 3:42PM EDT | 1,920.00 | 125.04 | 132.30 | 135.10 | +125.04 | - | 1 | 1 | 42.48% |
| RUTW231002P01950000 | 2023-09-27 2:49PM EDT | 1,950.00 | 168.20 | 162.30 | 165.10 | 0.00 | - | 2 | 2 | 50.24% |
| RUTW231002P01960000 | 2023-09-29 3:45PM EDT | 1,960.00 | 176.95 | 172.30 | 175.10 | +176.95 | - | 2 | 0 | 52.78% |
© 2023 Yahoo. All rights reserved.
