Singapore markets closed
Straits Times Index
3,326.14 -0.14 (-0.00%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,420.84 +563.71 (+0.93%) CMC Crypto 200
1,276.63 -7.15 (-0.56%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C01960000 | 2024-06-18 2:00PM EDT | 1,960.00 | 74.12 | 61.30 | 65.30 | 0.00 | - | - | 1 | 50.05% |
| RUTW240626C01980000 | 2024-06-24 11:47AM EDT | 1,980.00 | 60.09 | 41.30 | 45.30 | 0.00 | - | 1 | 1 | 38.10% |
| RUTW240626C02000000 | 2024-06-24 12:59PM EDT | 2,000.00 | 34.40 | 21.90 | 26.00 | 0.00 | - | 22 | 37 | 27.50% |
| RUTW240626C02005000 | 2024-06-25 3:43PM EDT | 2,005.00 | 19.50 | 17.30 | 21.50 | -10.45 | -34.89% | 4 | 8 | 25.34% |
| RUTW240626C02010000 | 2024-06-17 1:23PM EDT | 2,010.00 | 24.78 | 14.60 | 16.40 | 0.00 | - | - | 4 | 21.13% |
| RUTW240626C02015000 | 2024-06-25 12:18PM EDT | 2,015.00 | 9.84 | 11.00 | 12.40 | -3.66 | -27.11% | 6 | 5 | 19.48% |
| RUTW240626C02020000 | 2024-06-25 4:03PM EDT | 2,020.00 | 7.84 | 7.90 | 9.00 | -19.06 | -70.86% | 296 | 40 | 18.41% |
| RUTW240626C02025000 | 2024-06-25 4:14PM EDT | 2,025.00 | 6.11 | 5.70 | 6.20 | -17.45 | -74.07% | 240 | 40 | 17.63% |
| RUTW240626C02030000 | 2024-06-25 4:13PM EDT | 2,030.00 | 4.18 | 3.70 | 4.20 | -7.77 | -65.02% | 52 | 37 | 17.51% |
| RUTW240626C02035000 | 2024-06-25 4:14PM EDT | 2,035.00 | 2.57 | 2.30 | 2.65 | -10.58 | -80.46% | 89 | 48 | 17.22% |
| RUTW240626C02040000 | 2024-06-25 4:13PM EDT | 2,040.00 | 1.64 | 1.35 | 1.65 | -4.86 | -74.77% | 79 | 29 | 17.29% |
| RUTW240626C02045000 | 2024-06-25 4:14PM EDT | 2,045.00 | 0.85 | 0.70 | 0.90 | -9.16 | -91.51% | 133 | 11 | 16.94% |
| RUTW240626C02050000 | 2024-06-25 4:13PM EDT | 2,050.00 | 0.45 | 0.30 | 0.50 | -2.76 | -85.98% | 101 | 73 | 17.01% |
| RUTW240626C02055000 | 2024-06-25 4:03PM EDT | 2,055.00 | 0.14 | 0.10 | 0.30 | -2.08 | -93.69% | 288 | 56 | 17.46% |
| RUTW240626C02060000 | 2024-06-25 4:01PM EDT | 2,060.00 | 0.10 | 0.05 | 0.20 | -2.45 | -96.08% | 59 | 55 | 18.26% |
| RUTW240626C02065000 | 2024-06-25 12:30PM EDT | 2,065.00 | 0.17 | 0.00 | 0.15 | -0.63 | -78.75% | 9 | 25 | 19.39% |
| RUTW240626C02070000 | 2024-06-25 3:01PM EDT | 2,070.00 | 0.10 | 0.00 | 0.10 | -0.55 | -84.62% | 6 | 53 | 20.07% |
| RUTW240626C02075000 | 2024-06-25 12:21PM EDT | 2,075.00 | 0.05 | 0.00 | 0.10 | -0.29 | -85.29% | 19 | 34 | 21.88% |
| RUTW240626C02080000 | 2024-06-25 4:00PM EDT | 2,080.00 | 0.02 | 0.00 | 0.10 | -0.38 | -95.00% | 21 | 56 | 23.63% |
| RUTW240626C02085000 | 2024-06-25 2:34PM EDT | 2,085.00 | 0.08 | 0.00 | 0.05 | -0.23 | -74.19% | 9 | 32 | 23.34% |
| RUTW240626C02090000 | 2024-06-25 2:32PM EDT | 2,090.00 | 0.09 | 0.00 | 0.05 | -0.13 | -59.09% | 5 | 20 | 24.90% |
| RUTW240626C02095000 | 2024-06-25 12:21PM EDT | 2,095.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 1 | 24 | 26.56% |
| RUTW240626C02100000 | 2024-06-24 2:18PM EDT | 2,100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 115 | 28.13% |
| RUTW240626C02105000 | 2024-06-25 4:03PM EDT | 2,105.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 24 | 61 | 29.69% |
| RUTW240626C02110000 | 2024-06-21 3:31PM EDT | 2,110.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 31.25% |
| RUTW240626C02115000 | 2024-06-18 3:58PM EDT | 2,115.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | 41 | 53 | 32.81% |
| RUTW240626C02120000 | 2024-06-25 11:29AM EDT | 2,120.00 | 0.10 | 0.00 | 0.05 | -0.33 | -76.74% | 1 | 156 | 34.28% |
| RUTW240626C02125000 | 2024-06-20 3:26PM EDT | 2,125.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 8 | 59 | 35.84% |
| RUTW240626C02130000 | 2024-06-21 9:34AM EDT | 2,130.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 37.31% |
| RUTW240626C02135000 | 2024-06-17 11:27AM EDT | 2,135.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 38.87% |
| RUTW240626C02140000 | 2024-06-21 10:49AM EDT | 2,140.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 40.33% |
| RUTW240626C02145000 | 2024-06-21 10:49AM EDT | 2,145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 41.80% |
| RUTW240626C02150000 | 2024-06-21 12:43PM EDT | 2,150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 56 | 43.36% |
| RUTW240626C02155000 | 2024-06-14 9:43AM EDT | 2,155.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 20 | 14 | 44.73% |
| RUTW240626C02160000 | 2024-06-18 10:27AM EDT | 2,160.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 15 | 75 | 46.29% |
| RUTW240626C02165000 | 2024-06-12 12:21PM EDT | 2,165.00 | 4.90 | 0.00 | 0.05 | 0.00 | - | - | 37 | 47.66% |
| RUTW240626C02170000 | 2024-06-21 9:34AM EDT | 2,170.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 49.22% |
| RUTW240626C02175000 | 2024-06-13 12:39PM EDT | 2,175.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 30 | 33 | 50.59% |
| RUTW240626C02180000 | 2024-06-21 3:46PM EDT | 2,180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 51.95% |
| RUTW240626C02185000 | 2024-06-17 11:27AM EDT | 2,185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 50.00% |
| RUTW240626C02200000 | 2024-06-24 11:07AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 53.91% |
| RUTW240626C02210000 | 2024-06-13 9:54AM EDT | 2,210.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 56.64% |
| RUTW240626C02220000 | 2024-06-07 10:13AM EDT | 2,220.00 | 1.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 59.38% |
| RUTW240626C02230000 | 2024-06-20 10:23AM EDT | 2,230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| RUTW240626C02240000 | 2024-06-21 2:51PM EDT | 2,240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 64.45% |
| RUTW240626C02245000 | 2024-06-06 1:01PM EDT | 2,245.00 | 0.97 | 0.00 | 0.05 | 0.00 | - | - | 10 | 65.63% |
| RUTW240626C02255000 | 2024-06-18 9:46AM EDT | 2,255.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 68.36% |
| RUTW240626C02270000 | 2024-06-05 10:59AM EDT | 2,270.00 | 0.79 | 0.00 | 0.05 | 0.00 | - | - | 1 | 72.27% |
| RUTW240626C02295000 | 2024-06-13 9:54AM EDT | 2,295.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 78.13% |
| RUTW240626C02335000 | 2024-06-13 9:52AM EDT | 2,335.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 88.28% |
| RUTW240626C02340000 | 2024-06-13 9:52AM EDT | 2,340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 4 | 89.06% |
| RUTW240626C02400000 | 2024-06-10 11:06AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 103.13% |
Putsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P01650000 | 2024-06-18 9:46AM EDT | 1,650.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 122.66% |
| RUTW240626P01685000 | 2024-06-20 3:18PM EDT | 1,685.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 7 | 110.94% |
| RUTW240626P01700000 | 2024-06-21 9:45AM EDT | 1,700.00 | 1.68 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 106.25% |
| RUTW240626P01745000 | 2024-06-14 4:00PM EDT | 1,745.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 9 | 91.41% |
| RUTW240626P01780000 | 2024-06-21 9:34AM EDT | 1,780.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 79.69% |
| RUTW240626P01800000 | 2024-06-12 9:59AM EDT | 1,800.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 73.44% |
| RUTW240626P01820000 | 2024-06-21 9:34AM EDT | 1,820.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 67.19% |
| RUTW240626P01850000 | 2024-06-04 3:02PM EDT | 1,850.00 | 2.64 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 57.42% |
| RUTW240626P01855000 | 2024-06-17 11:33AM EDT | 1,855.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 55.86% |
| RUTW240626P01860000 | 2024-06-04 12:01PM EDT | 1,860.00 | 3.12 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 54.30% |
| RUTW240626P01865000 | 2024-06-05 10:59AM EDT | 1,865.00 | 2.34 | 0.00 | 0.05 | 0.00 | - | 6 | 156 | 52.73% |
| RUTW240626P01870000 | 2024-06-21 2:49PM EDT | 1,870.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 151 | 51.17% |
| RUTW240626P01875000 | 2024-06-07 10:24AM EDT | 1,875.00 | 2.15 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 52.73% |
| RUTW240626P01880000 | 2024-06-21 2:49PM EDT | 1,880.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 50.98% |
| RUTW240626P01885000 | 2024-06-18 9:53AM EDT | 1,885.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 49.41% |
| RUTW240626P01890000 | 2024-06-06 2:07PM EDT | 1,890.00 | 2.86 | 0.00 | 0.05 | 0.00 | - | 15 | 63 | 47.66% |
| RUTW240626P01895000 | 2024-06-17 12:44PM EDT | 1,895.00 | 1.42 | 0.00 | 0.05 | 0.00 | - | 8 | 24 | 46.09% |
| RUTW240626P01900000 | 2024-06-25 9:54AM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 48 | 44.34% |
| RUTW240626P01905000 | 2024-06-17 2:15PM EDT | 1,905.00 | 1.27 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 42.58% |
| RUTW240626P01910000 | 2024-06-25 3:23PM EDT | 1,910.00 | 0.05 | 0.00 | 0.05 | -1.31 | -96.32% | 40 | 58 | 41.02% |
| RUTW240626P01915000 | 2024-06-21 12:19PM EDT | 1,915.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 39.26% |
| RUTW240626P01920000 | 2024-06-25 3:24PM EDT | 1,920.00 | 0.03 | 0.00 | 0.05 | -0.54 | -94.74% | 16 | 23 | 37.60% |
| RUTW240626P01925000 | 2024-06-25 11:28AM EDT | 1,925.00 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 1 | 149 | 35.94% |
| RUTW240626P01930000 | 2024-06-21 9:52AM EDT | 1,930.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 3 | 85 | 34.18% |
| RUTW240626P01935000 | 2024-06-20 4:13PM EDT | 1,935.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 26 | 32.52% |
| RUTW240626P01940000 | 2024-06-25 4:02PM EDT | 1,940.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 25 | 154 | 30.86% |
| RUTW240626P01945000 | 2024-06-25 1:45PM EDT | 1,945.00 | 0.09 | 0.00 | 0.05 | -0.05 | -35.71% | 10 | 84 | 29.10% |
| RUTW240626P01950000 | 2024-06-24 2:10PM EDT | 1,950.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 44 | 81 | 27.34% |
| RUTW240626P01955000 | 2024-06-25 3:01PM EDT | 1,955.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 25 | 25.68% |
| RUTW240626P01960000 | 2024-06-24 1:40PM EDT | 1,960.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 24 | 33 | 26.03% |
| RUTW240626P01965000 | 2024-06-25 1:47PM EDT | 1,965.00 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 10 | 23 | 24.17% |
| RUTW240626P01970000 | 2024-06-25 3:39PM EDT | 1,970.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 15 | 31 | 22.32% |
| RUTW240626P01975000 | 2024-06-25 4:00PM EDT | 1,975.00 | 0.04 | 0.00 | 0.10 | -0.27 | -87.10% | 14 | 61 | 20.41% |
| RUTW240626P01980000 | 2024-06-25 3:55PM EDT | 1,980.00 | 0.05 | 0.00 | 0.10 | -0.34 | -87.18% | 129 | 35 | 18.56% |
| RUTW240626P01985000 | 2024-06-25 4:01PM EDT | 1,985.00 | 0.10 | 0.00 | 0.15 | -0.47 | -82.46% | 18 | 42 | 17.65% |
| RUTW240626P01990000 | 2024-06-25 4:13PM EDT | 1,990.00 | 0.17 | 0.10 | 0.25 | -0.43 | -71.67% | 150 | 62 | 17.04% |
| RUTW240626P01995000 | 2024-06-25 4:13PM EDT | 1,995.00 | 0.29 | 0.20 | 0.40 | -0.23 | -44.23% | 271 | 41 | 16.29% |
| RUTW240626P02000000 | 2024-06-25 4:11PM EDT | 2,000.00 | 0.67 | 0.55 | 0.80 | -0.73 | -52.14% | 125 | 96 | 16.43% |
| RUTW240626P02005000 | 2024-06-25 4:14PM EDT | 2,005.00 | 1.21 | 1.20 | 1.40 | -0.89 | -42.38% | 99 | 52 | 16.28% |
| RUTW240626P02010000 | 2024-06-25 4:02PM EDT | 2,010.00 | 2.40 | 2.05 | 2.20 | -0.50 | -17.24% | 52 | 29 | 15.73% |
| RUTW240626P02015000 | 2024-06-25 4:05PM EDT | 2,015.00 | 3.55 | 3.20 | 3.60 | -0.45 | -11.25% | 46 | 14 | 15.74% |
| RUTW240626P02020000 | 2024-06-25 4:03PM EDT | 2,020.00 | 5.50 | 5.10 | 5.60 | +0.68 | +14.11% | 79 | 30 | 15.89% |
| RUTW240626P02025000 | 2024-06-25 4:05PM EDT | 2,025.00 | 7.93 | 7.20 | 8.20 | +0.58 | +7.89% | 52 | 27 | 16.07% |
| RUTW240626P02030000 | 2024-06-25 3:59PM EDT | 2,030.00 | 10.40 | 10.00 | 11.20 | +0.39 | +3.90% | 792 | 21 | 15.81% |
| RUTW240626P02035000 | 2024-06-25 3:53PM EDT | 2,035.00 | 13.69 | 13.40 | 15.00 | +3.69 | +36.90% | 3 | 28 | 16.30% |
| RUTW240626P02040000 | 2024-06-25 3:58PM EDT | 2,040.00 | 18.18 | 16.20 | 20.40 | +2.35 | +14.85% | 14 | 11 | 21.06% |
| RUTW240626P02045000 | 2024-06-25 3:05PM EDT | 2,045.00 | 24.89 | 20.60 | 24.80 | +14.56 | +140.95% | 2 | 57 | 22.27% |
| RUTW240626P02050000 | 2024-06-25 2:34PM EDT | 2,050.00 | 26.64 | 25.30 | 29.40 | +5.97 | +28.88% | 5 | 59 | 23.68% |
| RUTW240626P02055000 | 2024-06-20 10:38AM EDT | 2,055.00 | 30.80 | 30.10 | 34.10 | 0.00 | - | 4 | 8 | 25.11% |
| RUTW240626P02060000 | 2024-06-20 3:16PM EDT | 2,060.00 | 44.56 | 35.00 | 39.00 | 0.00 | - | 3 | 4 | 27.26% |
| RUTW240626P02065000 | 2024-06-24 11:11AM EDT | 2,065.00 | 24.50 | 40.00 | 43.90 | 0.00 | - | 1 | 1 | 29.26% |
| RUTW240626P02070000 | 2024-06-20 2:41PM EDT | 2,070.00 | 51.53 | 44.90 | 48.80 | 0.00 | - | 1 | 29 | 31.13% |
| RUTW240626P02075000 | 2024-06-25 2:43PM EDT | 2,075.00 | 52.23 | 49.80 | 53.80 | +12.77 | +32.36% | 5 | 7 | 33.56% |
| RUTW240626P02080000 | 2024-06-25 3:16PM EDT | 2,080.00 | 56.83 | 54.80 | 58.80 | 0.00 | - | - | 28 | 35.94% |
| RUTW240626P02085000 | 2024-06-25 3:09PM EDT | 2,085.00 | 63.58 | 59.80 | 63.80 | +15.89 | +33.32% | 1 | 5 | 38.29% |
| RUTW240626P02090000 | 2024-06-24 11:47AM EDT | 2,090.00 | 50.58 | 64.80 | 68.70 | 0.00 | - | 1 | 3 | 39.82% |
| RUTW240626P02095000 | 2024-06-24 2:32PM EDT | 2,095.00 | 59.01 | 69.80 | 73.70 | 0.00 | - | 5 | 0 | 42.07% |
| RUTW240626P02100000 | 2024-06-20 2:41PM EDT | 2,100.00 | 80.41 | 74.80 | 78.70 | 0.00 | - | 12 | 12 | 44.29% |
| RUTW240626P02105000 | 2024-06-25 2:43PM EDT | 2,105.00 | 82.16 | 79.80 | 83.70 | -3.97 | -4.61% | 2 | 6 | 46.48% |
| RUTW240626P02115000 | 2024-06-25 3:09PM EDT | 2,115.00 | 93.52 | 89.80 | 93.70 | -1.59 | -1.67% | 4 | 5 | 50.83% |
| RUTW240626P02120000 | 2024-06-20 12:46PM EDT | 2,120.00 | 98.19 | 94.80 | 98.70 | 0.00 | - | - | 5 | 52.95% |
| RUTW240626P02125000 | 2024-06-12 3:22PM EDT | 2,125.00 | 60.92 | 99.80 | 103.70 | 0.00 | - | 30 | 36 | 55.07% |
| RUTW240626P02150000 | 2024-06-12 3:22PM EDT | 2,150.00 | 82.09 | 124.80 | 128.70 | 0.00 | - | - | 30 | 65.36% |
| RUTW240626P02185000 | 2024-06-12 10:51AM EDT | 2,185.00 | 103.00 | 159.80 | 163.70 | 0.00 | - | - | 1 | 79.13% |
© 2024 Yahoo. All rights reserved.