Singapore markets closed
Straits Times Index
3,326.27 -0.01 (-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
61,434.55 +559.99 (+0.92%) CMC Crypto 200
1,277.31 -6.48 (-0.50%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703C02000000 | 2024-06-14 2:11PM EDT | 2,000.00 | 34.61 | 33.40 | 35.50 | 0.00 | - | - | 1 | 19.02% |
| RUTW240703C02005000 | 2024-06-14 1:08PM EDT | 2,005.00 | 33.79 | 30.10 | 32.00 | 0.00 | - | - | 1 | 18.72% |
| RUTW240703C02010000 | 2024-06-17 12:36PM EDT | 2,010.00 | 31.64 | 26.90 | 28.80 | 0.00 | - | 1 | 2 | 18.54% |
| RUTW240703C02015000 | 2024-06-25 10:06AM EDT | 2,015.00 | 25.80 | 23.80 | 25.60 | 0.00 | - | 1 | 2 | 18.22% |
| RUTW240703C02025000 | 2024-06-25 3:59PM EDT | 2,025.00 | 19.50 | 18.90 | 20.10 | 0.00 | - | 11 | 31 | 17.90% |
| RUTW240703C02030000 | 2024-06-25 11:10AM EDT | 2,030.00 | 17.36 | 16.50 | 17.70 | 0.00 | - | 4 | 14 | 17.80% |
| RUTW240703C02035000 | 2024-06-24 3:01PM EDT | 2,035.00 | 24.98 | 14.30 | 15.40 | 0.00 | - | 3 | 4 | 17.63% |
| RUTW240703C02045000 | 2024-06-24 9:47AM EDT | 2,045.00 | 16.90 | 10.50 | 11.60 | 0.00 | - | 2 | 2 | 17.49% |
| RUTW240703C02050000 | 2024-06-17 9:42AM EDT | 2,050.00 | 12.80 | 8.90 | 9.90 | 0.00 | - | 1 | 0 | 17.36% |
| RUTW240703C02060000 | 2024-06-24 12:01PM EDT | 2,060.00 | 12.53 | 6.30 | 7.10 | 0.00 | - | 12 | 19 | 17.17% |
| RUTW240703C02065000 | 2024-06-25 10:54AM EDT | 2,065.00 | 5.51 | 5.20 | 6.00 | 0.00 | - | 1 | 2 | 17.15% |
| RUTW240703C02070000 | 2024-06-25 3:11PM EDT | 2,070.00 | 4.24 | 4.30 | 5.00 | 0.00 | - | 11 | 25 | 17.08% |
| RUTW240703C02075000 | 2024-06-25 3:11PM EDT | 2,075.00 | 3.50 | 3.50 | 4.20 | 0.00 | - | 11 | 15 | 17.10% |
| RUTW240703C02080000 | 2024-06-18 3:24PM EDT | 2,080.00 | 9.39 | 2.70 | 3.50 | 0.00 | - | - | 22 | 17.12% |
| RUTW240703C02085000 | 2024-06-25 12:28PM EDT | 2,085.00 | 2.34 | 2.30 | 2.90 | 0.00 | - | 33 | 44 | 17.12% |
| RUTW240703C02090000 | 2024-06-25 12:13PM EDT | 2,090.00 | 2.01 | 1.80 | 2.45 | 0.00 | - | 3 | 4 | 17.25% |
| RUTW240703C02095000 | 2024-06-25 10:40AM EDT | 2,095.00 | 2.03 | 1.45 | 2.05 | 0.00 | - | 20 | 36 | 17.35% |
| RUTW240703C02100000 | 2024-06-25 10:20AM EDT | 2,100.00 | 1.81 | 1.15 | 1.75 | 0.00 | - | 3 | 25 | 17.54% |
| RUTW240703C02105000 | 2024-06-24 9:31AM EDT | 2,105.00 | 1.50 | 0.95 | 1.45 | 0.00 | - | 1 | 13 | 17.61% |
| RUTW240703C02110000 | 2024-06-25 3:48PM EDT | 2,110.00 | 0.92 | 0.75 | 1.25 | 0.00 | - | 32 | 1 | 17.84% |
| RUTW240703C02115000 | 2024-06-18 10:06AM EDT | 2,115.00 | 4.21 | 0.65 | 1.10 | 0.00 | - | - | 1 | 18.15% |
| RUTW240703C02120000 | 2024-06-25 2:29PM EDT | 2,120.00 | 0.82 | 0.55 | 1.00 | 0.00 | - | 1 | 14 | 18.56% |
| RUTW240703C02125000 | 2024-06-24 11:31AM EDT | 2,125.00 | 1.67 | 0.45 | 0.90 | 0.00 | - | 21 | 61 | 18.92% |
| RUTW240703C02130000 | 2024-06-25 2:29PM EDT | 2,130.00 | 0.67 | 0.40 | 0.85 | 0.00 | - | 1 | 12 | 19.45% |
| RUTW240703C02135000 | 2024-06-24 12:01PM EDT | 2,135.00 | 1.00 | 0.35 | 0.80 | 0.00 | - | 1 | 11 | 19.95% |
| RUTW240703C02140000 | 2024-06-13 10:06AM EDT | 2,140.00 | 4.33 | 0.30 | 0.75 | 0.00 | - | 2 | 2 | 20.42% |
| RUTW240703C02145000 | 2024-06-18 3:24PM EDT | 2,145.00 | 2.00 | 0.30 | 0.70 | 0.00 | - | 21 | 42 | 20.86% |
| RUTW240703C02150000 | 2024-06-20 2:58PM EDT | 2,150.00 | 1.29 | 0.25 | 0.65 | 0.00 | - | 10 | 19 | 21.28% |
| RUTW240703C02155000 | 2024-06-25 2:50PM EDT | 2,155.00 | 0.45 | 0.25 | 0.65 | 0.00 | - | 2 | 33 | 21.95% |
| RUTW240703C02160000 | 2024-06-25 2:56PM EDT | 2,160.00 | 0.46 | 0.20 | 0.60 | 0.00 | - | 5 | 34 | 22.33% |
| RUTW240703C02165000 | 2024-06-25 2:50PM EDT | 2,165.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 2 | 2 | 22.99% |
| RUTW240703C02170000 | 2024-06-24 11:17AM EDT | 2,170.00 | 1.31 | 0.20 | 0.55 | 0.00 | - | 2 | 2 | 23.32% |
| RUTW240703C02180000 | 2024-06-13 12:51PM EDT | 2,180.00 | 1.60 | 0.15 | 0.50 | 0.00 | - | 5 | 7 | 24.24% |
| RUTW240703C02185000 | 2024-06-21 2:40PM EDT | 2,185.00 | 0.31 | 0.15 | 0.50 | 0.00 | - | 70 | 78 | 24.88% |
| RUTW240703C02190000 | 2024-06-21 2:32PM EDT | 2,190.00 | 0.33 | 0.10 | 0.50 | 0.00 | - | 48 | 52 | 25.50% |
| RUTW240703C02195000 | 2024-06-13 3:42PM EDT | 2,195.00 | 1.15 | 0.10 | 0.50 | 0.00 | - | 6 | 3 | 26.11% |
| RUTW240703C02200000 | 2024-06-18 3:30PM EDT | 2,200.00 | 0.74 | 0.10 | 0.45 | 0.00 | - | 20 | 35 | 26.33% |
| RUTW240703C02205000 | 2024-06-12 9:55AM EDT | 2,205.00 | 4.10 | 0.10 | 0.45 | 0.00 | - | - | 3 | 26.93% |
| RUTW240703C02210000 | 2024-06-21 2:40PM EDT | 2,210.00 | 0.27 | 0.05 | 0.45 | 0.00 | - | 45 | 45 | 27.54% |
| RUTW240703C02215000 | 2024-06-24 11:20AM EDT | 2,215.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 2 | 47 | 27.69% |
| RUTW240703C02225000 | 2024-06-25 4:12PM EDT | 2,225.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 2 | 33 | 28.86% |
| RUTW240703C02230000 | 2024-06-12 10:10AM EDT | 2,230.00 | 2.30 | 0.05 | 0.40 | 0.00 | - | - | 4 | 29.44% |
| RUTW240703C02240000 | 2024-06-12 10:02AM EDT | 2,240.00 | 2.00 | 0.00 | 0.35 | 0.00 | - | - | 4 | 30.05% |
| RUTW240703C02245000 | 2024-06-12 10:25AM EDT | 2,245.00 | 2.15 | 0.00 | 0.35 | 0.00 | - | - | 21 | 30.62% |
| RUTW240703C02255000 | 2024-06-12 10:25AM EDT | 2,255.00 | 1.80 | 0.00 | 0.35 | 0.00 | - | - | 5 | 31.74% |
| RUTW240703C02285000 | 2024-06-25 12:27PM EDT | 2,285.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 6 | 34.40% |
| RUTW240703C02295000 | 2024-06-12 9:46AM EDT | 2,295.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | - | 7 | 35.47% |
| RUTW240703C02300000 | 2024-06-24 11:20AM EDT | 2,300.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 36.01% |
| RUTW240703C02305000 | 2024-06-12 9:39AM EDT | 2,305.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | - | 7 | 36.52% |
| RUTW240703C02315000 | 2024-06-12 9:42AM EDT | 2,315.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | - | 8 | 36.79% |
| RUTW240703C02320000 | 2024-06-12 10:53AM EDT | 2,320.00 | 0.66 | 0.00 | 0.25 | 0.00 | - | - | 1 | 37.31% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703P01800000 | 2024-06-24 10:46AM EDT | 1,800.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 8 | 8 | 34.16% |
| RUTW240703P01805000 | 2024-06-24 11:20AM EDT | 1,805.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 33.45% |
| RUTW240703P01815000 | 2024-06-20 12:53PM EDT | 1,815.00 | 0.68 | 0.00 | 0.35 | 0.00 | - | - | 45 | 32.01% |
| RUTW240703P01820000 | 2024-06-20 1:06PM EDT | 1,820.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | - | 45 | 31.86% |
| RUTW240703P01825000 | 2024-06-14 9:45AM EDT | 1,825.00 | 1.75 | 0.05 | 0.40 | 0.00 | - | - | 6 | 31.13% |
| RUTW240703P01830000 | 2024-06-21 12:21PM EDT | 1,830.00 | 0.52 | 0.05 | 0.40 | 0.00 | - | 3 | 5 | 30.42% |
| RUTW240703P01840000 | 2024-06-25 4:14PM EDT | 1,840.00 | 0.24 | 0.05 | 0.40 | -0.58 | -70.73% | 2 | 45 | 28.96% |
| RUTW240703P01845000 | 2024-06-20 1:06PM EDT | 1,845.00 | 0.90 | 0.05 | 0.45 | 0.00 | - | - | 45 | 28.71% |
| RUTW240703P01865000 | 2024-06-14 10:01AM EDT | 1,865.00 | 2.80 | 0.10 | 0.50 | 0.00 | - | - | 10 | 26.17% |
| RUTW240703P01875000 | 2024-06-21 12:16PM EDT | 1,875.00 | 0.85 | 0.15 | 0.55 | 0.00 | - | 3 | 0 | 25.05% |
| RUTW240703P01880000 | 2024-06-24 11:13AM EDT | 1,880.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 1 | 23 | 24.29% |
| RUTW240703P01885000 | 2024-06-17 9:30AM EDT | 1,885.00 | 5.10 | 0.20 | 0.60 | 0.00 | - | 3 | 65 | 23.87% |
| RUTW240703P01890000 | 2024-06-20 2:57PM EDT | 1,890.00 | 1.62 | 0.20 | 0.60 | 0.00 | - | 4 | 20 | 23.10% |
| RUTW240703P01895000 | 2024-06-17 4:14PM EDT | 1,895.00 | 2.88 | 0.25 | 0.65 | 0.00 | - | 17 | 95 | 22.63% |
| RUTW240703P01900000 | 2024-06-25 12:11PM EDT | 1,900.00 | 0.58 | 0.30 | 0.70 | -0.02 | -3.33% | 5 | 46 | 22.12% |
| RUTW240703P01905000 | 2024-06-24 11:20AM EDT | 1,905.00 | 0.65 | 0.30 | 0.75 | 0.00 | - | 2 | 8 | 21.60% |
| RUTW240703P01910000 | 2024-06-18 9:43AM EDT | 1,910.00 | 3.07 | 0.35 | 0.80 | 0.00 | - | 5 | 8 | 21.04% |
| RUTW240703P01915000 | 2024-06-25 4:14PM EDT | 1,915.00 | 0.56 | 0.40 | 0.85 | -2.76 | -83.13% | 2 | 5 | 20.46% |
| RUTW240703P01920000 | 2024-06-20 1:00PM EDT | 1,920.00 | 3.07 | 0.50 | 0.90 | 0.00 | - | 9 | 12 | 19.86% |
| RUTW240703P01925000 | 2024-06-18 3:29PM EDT | 1,925.00 | 3.29 | 0.55 | 1.00 | 0.00 | - | 21 | 25 | 19.43% |
| RUTW240703P01930000 | 2024-06-25 12:47PM EDT | 1,930.00 | 1.13 | 0.65 | 1.15 | +0.20 | +21.51% | 8 | 14 | 19.12% |
| RUTW240703P01935000 | 2024-06-25 3:14PM EDT | 1,935.00 | 1.04 | 0.80 | 1.30 | -1.73 | -62.45% | 16 | 9 | 18.73% |
| RUTW240703P01940000 | 2024-06-25 3:48PM EDT | 1,940.00 | 1.15 | 0.95 | 1.50 | -3.54 | -75.48% | 8 | 15 | 18.43% |
| RUTW240703P01945000 | 2024-06-24 10:46AM EDT | 1,945.00 | 1.44 | 1.20 | 1.75 | 0.00 | - | 5 | 19 | 18.16% |
| RUTW240703P01950000 | 2024-06-25 12:28PM EDT | 1,950.00 | 2.15 | 1.45 | 2.05 | +0.49 | +29.52% | 15 | 11 | 17.92% |
| RUTW240703P01955000 | 2024-06-25 10:40AM EDT | 1,955.00 | 2.57 | 1.80 | 2.40 | +0.42 | +19.53% | 20 | 13 | 17.68% |
| RUTW240703P01960000 | 2024-06-20 10:56AM EDT | 1,960.00 | 6.30 | 2.25 | 2.90 | 0.00 | - | 3 | 3 | 17.60% |
| RUTW240703P01965000 | 2024-06-25 10:40AM EDT | 1,965.00 | 3.54 | 2.75 | 3.30 | +0.80 | +29.20% | 20 | 5 | 17.23% |
| RUTW240703P01970000 | 2024-06-25 3:11PM EDT | 1,970.00 | 3.85 | 3.30 | 4.00 | -2.45 | -38.89% | 10 | 12 | 17.20% |
| RUTW240703P01975000 | 2024-06-25 3:11PM EDT | 1,975.00 | 4.55 | 4.00 | 4.70 | -0.80 | -14.95% | 10 | 25 | 17.03% |
| RUTW240703P01980000 | 2024-06-25 9:42AM EDT | 1,980.00 | 5.80 | 4.80 | 5.50 | +0.65 | +12.62% | 10 | 36 | 16.84% |
| RUTW240703P01985000 | 2024-06-24 12:53PM EDT | 1,985.00 | 7.84 | 5.70 | 6.60 | +2.74 | +53.73% | 1 | 7 | 16.86% |
| RUTW240703P01990000 | 2024-06-20 10:46AM EDT | 1,990.00 | 9.00 | 6.70 | 7.70 | -2.80 | -23.73% | 1 | 4 | 16.72% |
| RUTW240703P01995000 | 2024-06-20 3:37PM EDT | 1,995.00 | 16.20 | 7.90 | 8.90 | 0.00 | - | 8 | 4 | 16.54% |
| RUTW240703P02000000 | 2024-06-25 2:25PM EDT | 2,000.00 | 9.79 | 9.30 | 10.40 | +3.12 | +46.78% | 51 | 56 | 16.48% |
| RUTW240703P02005000 | 2024-06-24 3:03PM EDT | 2,005.00 | 7.72 | 11.00 | 12.10 | 0.00 | - | 6 | 12 | 16.45% |
| RUTW240703P02010000 | 2024-06-24 4:02PM EDT | 2,010.00 | 12.61 | 12.80 | 13.80 | 0.00 | - | 1 | 18 | 16.25% |
| RUTW240703P02015000 | 2024-06-25 11:10AM EDT | 2,015.00 | 16.31 | 14.80 | 16.00 | -3.21 | -16.44% | 4 | 25 | 16.32% |
| RUTW240703P02020000 | 2024-06-25 12:54PM EDT | 2,020.00 | 20.09 | 17.00 | 18.20 | +3.34 | +19.94% | 18 | 34 | 16.21% |
| RUTW240703P02025000 | 2024-06-14 9:32AM EDT | 2,025.00 | 35.62 | 19.40 | 20.40 | 0.00 | - | 2 | 8 | 15.94% |
| RUTW240703P02030000 | 2024-06-24 3:02PM EDT | 2,030.00 | 15.27 | 21.90 | 23.20 | 0.00 | - | 2 | 13 | 15.99% |
| RUTW240703P02035000 | 2024-06-24 3:02PM EDT | 2,035.00 | 17.32 | 24.60 | 26.40 | 0.00 | - | 14 | 14 | 16.21% |
| RUTW240703P02040000 | 2024-06-24 11:15AM EDT | 2,040.00 | 19.58 | 27.40 | 29.20 | 0.00 | - | 1 | 3 | 15.91% |
| RUTW240703P02045000 | 2024-06-24 11:44AM EDT | 2,045.00 | 23.21 | 30.50 | 32.40 | 0.00 | - | 20 | 21 | 15.79% |
| RUTW240703P02050000 | 2024-06-21 11:00AM EDT | 2,050.00 | 41.60 | 33.80 | 35.80 | 0.00 | - | 1 | 3 | 15.66% |
| RUTW240703P02055000 | 2024-06-13 3:25PM EDT | 2,055.00 | 37.46 | 37.30 | 39.40 | 0.00 | - | 2 | 2 | 15.54% |
| RUTW240703P02060000 | 2024-06-24 12:01PM EDT | 2,060.00 | 32.44 | 40.90 | 43.30 | 0.00 | - | 12 | 13 | 15.57% |
| RUTW240703P02070000 | 2024-06-25 12:54PM EDT | 2,070.00 | 54.11 | 48.70 | 51.70 | +15.94 | +41.76% | 10 | 37 | 15.84% |
| RUTW240703P02100000 | 2024-06-24 11:31AM EDT | 2,100.00 | 57.44 | 75.30 | 78.50 | 0.00 | - | 20 | 21 | 15.02% |
© 2024 Yahoo. All rights reserved.