Singapore markets close in 27 minutes
Straits Times Index
3,337.43 +4.63 (+0.14%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,200.88 +36.76 (+0.45%) Bitcoin USD
63,050.92 +1,699.28 (+2.77%) CMC Crypto 200
1,311.53 +9.46 (+0.73%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240708C01980000 | 2024-06-24 2:42PM EDT | 1,980.00 | 68.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240708C01990000 | 2024-06-28 12:16PM EDT | 1,990.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240708C02010000 | 2024-06-27 3:17PM EDT | 2,010.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240708C02015000 | 2024-06-21 10:05AM EDT | 2,015.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240708C02020000 | 2024-06-26 1:12PM EDT | 2,020.00 | 23.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240708C02025000 | 2024-06-25 12:12PM EDT | 2,025.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUTW240708C02030000 | 2024-06-25 12:12PM EDT | 2,030.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240708C02035000 | 2024-06-26 1:12PM EDT | 2,035.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240708C02040000 | 2024-06-28 3:51PM EDT | 2,040.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240708C02045000 | 2024-06-28 2:00PM EDT | 2,045.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240708C02050000 | 2024-06-28 2:00PM EDT | 2,050.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RUTW240708C02060000 | 2024-06-28 10:33AM EDT | 2,060.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUTW240708C02065000 | 2024-06-25 10:25AM EDT | 2,065.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW240708C02070000 | 2024-06-28 10:33AM EDT | 2,070.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW240708C02075000 | 2024-06-28 9:55AM EDT | 2,075.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240708C02080000 | 2024-06-28 10:50AM EDT | 2,080.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240708C02085000 | 2024-06-28 3:33PM EDT | 2,085.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240708C02090000 | 2024-06-28 3:33PM EDT | 2,090.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW240708C02095000 | 2024-06-28 11:35AM EDT | 2,095.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| RUTW240708C02100000 | 2024-06-28 11:54AM EDT | 2,100.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
| RUTW240708C02105000 | 2024-06-28 12:30PM EDT | 2,105.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| RUTW240708C02110000 | 2024-06-28 3:50PM EDT | 2,110.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240708C02115000 | 2024-06-28 3:50PM EDT | 2,115.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| RUTW240708C02120000 | 2024-06-28 3:14PM EDT | 2,120.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW240708C02125000 | 2024-06-28 3:09PM EDT | 2,125.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| RUTW240708C02130000 | 2024-06-28 1:34PM EDT | 2,130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUTW240708C02135000 | 2024-06-28 3:45PM EDT | 2,135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW240708C02140000 | 2024-06-24 3:57PM EDT | 2,140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240708C02150000 | 2024-06-28 10:22AM EDT | 2,150.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW240708C02165000 | 2024-06-28 9:55AM EDT | 2,165.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RUTW240708C02175000 | 2024-06-26 11:44AM EDT | 2,175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240708C02180000 | 2024-06-28 9:55AM EDT | 2,180.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RUTW240708C02190000 | 2024-06-26 11:45AM EDT | 2,190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240708C02200000 | 2024-06-28 10:08AM EDT | 2,200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240708C02205000 | 2024-06-25 3:52PM EDT | 2,205.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240708C02215000 | 2024-06-28 4:05PM EDT | 2,215.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RUTW240708C02225000 | 2024-06-28 9:45AM EDT | 2,225.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240708C02270000 | 2024-06-28 11:12AM EDT | 2,270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240708P01670000 | 2024-06-27 11:05AM EDT | 1,670.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240708P01675000 | 2024-06-27 11:23AM EDT | 1,675.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240708P01695000 | 2024-06-28 2:10PM EDT | 1,695.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW240708P01750000 | 2024-06-28 11:12AM EDT | 1,750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240708P01835000 | 2024-06-25 3:52PM EDT | 1,835.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240708P01855000 | 2024-06-21 3:38PM EDT | 1,855.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW240708P01870000 | 2024-06-21 10:39AM EDT | 1,870.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240708P01875000 | 2024-06-26 11:44AM EDT | 1,875.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240708P01880000 | 2024-06-26 10:11AM EDT | 1,880.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240708P01895000 | 2024-06-28 11:12AM EDT | 1,895.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240708P01910000 | 2024-06-28 9:55AM EDT | 1,910.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RUTW240708P01920000 | 2024-06-24 1:34PM EDT | 1,920.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240708P01925000 | 2024-06-28 9:55AM EDT | 1,925.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RUTW240708P01930000 | 2024-06-26 9:35AM EDT | 1,930.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240708P01935000 | 2024-06-27 10:19AM EDT | 1,935.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240708P01940000 | 2024-06-28 10:22AM EDT | 1,940.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240708P01945000 | 2024-06-28 9:59AM EDT | 1,945.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240708P01950000 | 2024-06-27 10:19AM EDT | 1,950.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240708P01955000 | 2024-06-28 3:22PM EDT | 1,955.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RUTW240708P01960000 | 2024-06-28 3:47PM EDT | 1,960.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW240708P01965000 | 2024-06-28 3:44PM EDT | 1,965.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUTW240708P01970000 | 2024-06-28 2:05PM EDT | 1,970.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW240708P01975000 | 2024-06-28 3:26PM EDT | 1,975.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUTW240708P01980000 | 2024-06-28 1:34PM EDT | 1,980.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| RUTW240708P01985000 | 2024-06-28 1:34PM EDT | 1,985.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240708P01990000 | 2024-06-28 3:32PM EDT | 1,990.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| RUTW240708P01995000 | 2024-06-28 11:54AM EDT | 1,995.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| RUTW240708P02000000 | 2024-06-28 2:51PM EDT | 2,000.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| RUTW240708P02005000 | 2024-06-28 2:47PM EDT | 2,005.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RUTW240708P02010000 | 2024-06-28 4:10PM EDT | 2,010.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW240708P02015000 | 2024-06-28 1:30PM EDT | 2,015.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240708P02020000 | 2024-06-28 3:33PM EDT | 2,020.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240708P02025000 | 2024-06-25 10:24AM EDT | 2,025.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW240708P02030000 | 2024-06-28 10:33AM EDT | 2,030.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW240708P02035000 | 2024-06-28 1:49PM EDT | 2,035.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUTW240708P02040000 | 2024-06-26 3:33PM EDT | 2,040.00 | 36.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW240708P02045000 | 2024-06-28 4:03PM EDT | 2,045.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RUTW240708P02050000 | 2024-06-28 9:57AM EDT | 2,050.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUTW240708P02055000 | 2024-06-28 10:02AM EDT | 2,055.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RUTW240708P02060000 | 2024-06-28 4:03PM EDT | 2,060.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240708P02065000 | 2024-06-28 10:48AM EDT | 2,065.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240708P02070000 | 2024-06-27 3:17PM EDT | 2,070.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240708P02080000 | 2024-06-27 3:25PM EDT | 2,080.00 | 51.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240708P02090000 | 2024-06-27 3:23PM EDT | 2,090.00 | 59.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240708P02095000 | 2024-06-28 3:39PM EDT | 2,095.00 | 59.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240708P02100000 | 2024-06-27 2:52PM EDT | 2,100.00 | 69.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240708P02115000 | 2024-06-24 10:28AM EDT | 2,115.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240708P02125000 | 2024-06-24 3:27PM EDT | 2,125.00 | 87.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.