Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,933.58 +169.88 (+0.25%) CMC Crypto 200
1,449.59 -18.51 (-1.26%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C00500000 | 2024-04-11 11:10AM EDT | 500.00 | 1,521.70 | 1,554.80 | 1,559.90 | 0.00 | - | 1 | 11 | 0.00% |
| RUT241220C00550000 | 2024-01-29 2:25PM EDT | 550.00 | 1,440.95 | 1,485.00 | 1,491.60 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C00900000 | 2023-12-29 12:38PM EDT | 900.00 | 1,151.10 | 1,126.40 | 1,132.30 | 0.00 | - | 10 | 10 | 0.00% |
| RUT241220C01200000 | 2024-02-28 1:32PM EDT | 1,200.00 | 884.00 | 951.60 | 962.70 | 0.00 | - | 1 | 2 | 78.11% |
| RUT241220C01250000 | 2023-12-13 3:40PM EDT | 1,250.00 | 721.16 | 737.90 | 747.30 | 0.00 | - | 7 | 8 | 0.00% |
| RUT241220C01300000 | 2023-12-13 3:40PM EDT | 1,300.00 | 675.86 | 692.20 | 701.30 | 0.00 | - | - | 7 | 0.00% |
| RUT241220C01350000 | 2023-07-12 12:10PM EDT | 1,350.00 | 672.34 | 662.90 | 670.50 | 0.00 | - | 1 | 11 | 0.00% |
| RUT241220C01400000 | 2023-08-08 3:34PM EDT | 1,400.00 | 642.90 | 550.90 | 556.10 | 0.00 | - | 1 | 11 | 0.00% |
| RUT241220C01450000 | 2023-09-07 11:50AM EDT | 1,450.00 | 506.30 | 407.10 | 413.10 | 0.00 | - | 5 | 10 | 0.00% |
| RUT241220C01500000 | 2023-12-18 3:56PM EDT | 1,500.00 | 555.80 | 491.10 | 495.90 | 0.00 | - | 1 | 148 | 0.00% |
| RUT241220C01550000 | 2024-01-18 12:52PM EDT | 1,550.00 | 441.90 | 547.50 | 556.00 | 0.00 | - | 3 | 6 | 36.12% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 1,600.00 | 504.30 | 513.60 | 517.40 | 0.00 | - | 1 | 6 | 36.60% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 1,650.00 | 498.23 | 467.70 | 471.50 | 0.00 | - | 60 | 131 | 34.68% |
| RUT241220C01700000 | 2024-05-17 12:20PM EDT | 1,700.00 | 452.93 | 422.50 | 426.30 | 0.00 | - | 360 | 1,990 | 32.83% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 1,750.00 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 38.97% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 1,800.00 | 300.27 | 335.30 | 339.10 | 0.00 | - | 6 | 6,632 | 29.47% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 1,850.00 | 278.00 | 293.90 | 297.20 | 0.00 | - | 150 | 1,507 | 27.88% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 1,900.00 | 269.08 | 255.00 | 257.70 | 0.00 | - | 4 | 1,805 | 26.52% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 1,950.00 | 244.48 | 217.80 | 220.30 | 0.00 | - | 900 | 965 | 25.27% |
| RUT241220C02000000 | 2024-05-17 12:20PM EDT | 2,000.00 | 210.91 | 183.30 | 185.60 | 0.00 | - | 200 | 4,587 | 24.15% |
| RUT241220C02050000 | 2024-05-20 10:02AM EDT | 2,050.00 | 177.80 | 151.80 | 153.80 | 0.00 | - | 4 | 1,220 | 23.14% |
| RUT241220C02100000 | 2024-05-21 10:46AM EDT | 2,100.00 | 120.30 | 123.50 | 125.20 | -27.57 | -18.64% | 4 | 5,690 | 22.24% |
| RUT241220C02150000 | 2024-05-07 9:47AM EDT | 2,150.00 | 116.16 | 98.70 | 100.10 | 0.00 | - | 1 | 2,395 | 21.45% |
| RUT241220C02200000 | 2024-05-24 11:13AM EDT | 2,200.00 | 79.10 | 77.30 | 78.80 | -14.50 | -15.49% | 55 | 5,157 | 20.81% |
| RUT241220C02250000 | 2024-05-24 11:16AM EDT | 2,250.00 | 61.25 | 59.60 | 60.90 | -0.59 | -0.95% | 3 | 1,074 | 20.26% |
| RUT241220C02300000 | 2024-05-23 10:09AM EDT | 2,300.00 | 47.80 | 45.10 | 46.30 | 0.00 | - | 1 | 1,325 | 19.80% |
| RUT241220C02350000 | 2024-05-24 10:17AM EDT | 2,350.00 | 33.30 | 33.60 | 34.80 | -1.00 | -2.92% | 50 | 850 | 19.44% |
| RUT241220C02400000 | 2024-05-24 3:47PM EDT | 2,400.00 | 24.80 | 24.80 | 25.80 | -1.80 | -6.77% | 4 | 892 | 19.16% |
| RUT241220C02450000 | 2024-05-24 11:12AM EDT | 2,450.00 | 19.12 | 18.20 | 19.20 | -5.87 | -23.49% | 2 | 450 | 19.01% |
| RUT241220C02500000 | 2024-05-24 1:53PM EDT | 2,500.00 | 13.80 | 13.40 | 14.30 | -6.60 | -32.35% | 8 | 1,203 | 18.95% |
| RUT241220C02550000 | 2024-05-21 2:25PM EDT | 2,550.00 | 16.00 | 10.00 | 10.80 | 0.00 | - | 1 | 51 | 19.00% |
| RUT241220C02600000 | 2024-05-24 1:53PM EDT | 2,600.00 | 7.85 | 7.50 | 8.20 | -3.15 | -28.64% | 16 | 1,562 | 19.10% |
| RUT241220C02650000 | 2024-05-20 3:18PM EDT | 2,650.00 | 10.29 | 5.70 | 6.40 | 0.00 | - | 8 | 991 | 19.32% |
| RUT241220C02700000 | 2024-05-24 3:40PM EDT | 2,700.00 | 4.70 | 4.50 | 5.00 | -1.10 | -18.97% | 13 | 530 | 19.53% |
| RUT241220C02750000 | 2024-05-22 9:45AM EDT | 2,750.00 | 5.22 | 3.60 | 4.10 | 0.00 | - | 7 | 55 | 19.90% |
| RUT241220C02800000 | 2024-05-23 11:32AM EDT | 2,800.00 | 3.60 | 2.90 | 3.40 | 0.00 | - | 4 | 421 | 20.28% |
| RUT241220C02850000 | 2024-03-12 1:13PM EDT | 2,850.00 | 7.59 | 4.90 | 5.70 | 0.00 | - | 4 | 37 | 23.17% |
| RUT241220C02900000 | 2024-05-10 11:16AM EDT | 2,900.00 | 3.21 | 2.00 | 2.45 | 0.00 | - | 17 | 271 | 21.11% |
| RUT241220C02950000 | 2024-05-23 1:39PM EDT | 2,950.00 | 1.75 | 1.65 | 2.10 | 0.00 | - | 2 | 44 | 21.52% |
| RUT241220C03000000 | 2024-05-24 3:39PM EDT | 3,000.00 | 1.65 | 1.40 | 1.80 | -1.20 | -42.11% | 50 | 1,739 | 21.91% |
| RUT241220C03050000 | 2024-04-26 9:58AM EDT | 3,050.00 | 1.83 | 1.20 | 1.55 | 0.00 | - | 10 | 33 | 22.28% |
| RUT241220C03100000 | 2024-05-16 2:18PM EDT | 3,100.00 | 1.73 | 1.00 | 1.35 | 0.00 | - | 1 | 144 | 22.67% |
| RUT241220C03150000 | 2024-04-16 2:34PM EDT | 3,150.00 | 1.20 | 1.10 | 1.70 | 0.00 | - | 1 | 107 | 24.13% |
| RUT241220C03200000 | 2024-05-14 3:56PM EDT | 3,200.00 | 1.32 | 0.70 | 1.05 | 0.00 | - | 40 | 907 | 23.46% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P00500000 | 2024-05-10 9:30AM EDT | 500.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 768 | 60.69% |
| RUT241220P00550000 | 2024-05-10 9:30AM EDT | 550.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 1 | 201 | 57.57% |
| RUT241220P00600000 | 2024-04-16 1:43PM EDT | 600.00 | 0.95 | 0.00 | 0.45 | 0.00 | - | 4 | 6,272 | 55.86% |
| RUT241220P00650000 | 2024-02-05 1:21PM EDT | 650.00 | 1.65 | 0.85 | 1.50 | 0.00 | - | 17 | 21 | 62.01% |
| RUT241220P00700000 | 2024-02-01 1:42PM EDT | 700.00 | 1.95 | 1.10 | 1.80 | 0.00 | - | - | 15 | 59.70% |
| RUT241220P00750000 | 2024-01-16 12:01PM EDT | 750.00 | 2.05 | 1.40 | 3.10 | 0.00 | - | 1 | 2 | 59.34% |
| RUT241220P00800000 | 2024-04-17 1:06PM EDT | 800.00 | 1.90 | 0.30 | 0.85 | 0.00 | - | 6 | 49 | 49.52% |
| RUT241220P00850000 | 2024-04-22 11:04AM EDT | 850.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT241220P00900000 | 2024-05-22 1:17PM EDT | 900.00 | 0.97 | 0.75 | 1.15 | 0.00 | - | 1 | 54 | 45.30% |
| RUT241220P00950000 | 2024-04-16 1:42PM EDT | 950.00 | 3.56 | 0.90 | 1.50 | 0.00 | - | 2 | 11 | 43.97% |
| RUT241220P01000000 | 2024-05-15 2:17PM EDT | 1,000.00 | 1.50 | 1.25 | 1.65 | 0.00 | - | 1 | 1,705 | 41.80% |
| RUT241220P01050000 | 2024-05-16 1:22PM EDT | 1,050.00 | 1.90 | 1.60 | 2.00 | 0.00 | - | 2 | 81 | 40.23% |
| RUT241220P01100000 | 2024-05-02 1:00PM EDT | 1,100.00 | 3.70 | 2.00 | 2.40 | 0.00 | - | 8 | 1,820 | 38.68% |
| RUT241220P01150000 | 2024-03-11 10:52AM EDT | 1,150.00 | 6.58 | 5.50 | 6.00 | 0.00 | - | 1 | 352 | 41.86% |
| RUT241220P01200000 | 2024-05-23 1:06PM EDT | 1,200.00 | 3.27 | 2.95 | 3.40 | 0.00 | - | 6 | 3,105 | 35.67% |
| RUT241220P01250000 | 2024-05-08 9:33AM EDT | 1,250.00 | 4.83 | 3.50 | 4.00 | 0.00 | - | 2 | 738 | 34.17% |
| RUT241220P01300000 | 2024-05-24 12:03PM EDT | 1,300.00 | 4.57 | 4.20 | 4.70 | +0.67 | +17.18% | 2 | 1,616 | 32.70% |
| RUT241220P01350000 | 2024-04-16 1:43PM EDT | 1,350.00 | 12.61 | 4.70 | 5.30 | 0.00 | - | 2 | 2,385 | 31.03% |
| RUT241220P01400000 | 2024-05-24 12:03PM EDT | 1,400.00 | 6.27 | 5.90 | 6.40 | +0.57 | +10.00% | 2 | 2,887 | 29.77% |
| RUT241220P01450000 | 2024-05-17 3:42PM EDT | 1,450.00 | 6.80 | 6.90 | 7.50 | 0.00 | - | 1 | 4,113 | 28.37% |
| RUT241220P01500000 | 2024-05-24 12:03PM EDT | 1,500.00 | 8.66 | 8.20 | 8.80 | +0.76 | +9.62% | 2 | 9,475 | 26.99% |
| RUT241220P01550000 | 2024-05-20 10:34AM EDT | 1,550.00 | 9.60 | 9.80 | 10.40 | 0.00 | - | 1 | 1,804 | 25.66% |
| RUT241220P01600000 | 2024-05-24 12:03PM EDT | 1,600.00 | 12.42 | 11.80 | 12.50 | -0.50 | -3.87% | 2 | 7,551 | 24.43% |
| RUT241220P01650000 | 2024-05-17 12:20PM EDT | 1,650.00 | 14.06 | 14.30 | 15.10 | 0.00 | - | 60 | 4,133 | 23.24% |
| RUT241220P01700000 | 2024-05-22 11:46AM EDT | 1,700.00 | 16.53 | 17.60 | 18.40 | 0.00 | - | 1 | 9,707 | 22.10% |
| RUT241220P01750000 | 2024-05-22 2:18PM EDT | 1,750.00 | 21.26 | 21.80 | 22.70 | 0.00 | - | 271 | 3,883 | 21.04% |
| RUT241220P01800000 | 2024-05-22 1:17PM EDT | 1,800.00 | 24.92 | 27.20 | 28.20 | 0.00 | - | 1 | 10,785 | 20.03% |
| RUT241220P01850000 | 2024-05-23 2:24PM EDT | 1,850.00 | 41.40 | 34.20 | 35.30 | 0.00 | - | 2 | 2,517 | 19.09% |
| RUT241220P01900000 | 2024-05-07 10:29AM EDT | 1,900.00 | 52.73 | 43.20 | 44.30 | 0.00 | - | 1 | 3,858 | 18.18% |
| RUT241220P01950000 | 2024-05-15 10:42AM EDT | 1,950.00 | 52.58 | 54.30 | 55.50 | 0.00 | - | 1 | 1,658 | 17.27% |
| RUT241220P02000000 | 2024-05-24 10:24AM EDT | 2,000.00 | 67.96 | 68.10 | 69.40 | -3.08 | -4.34% | 3 | 6,292 | 16.37% |
| RUT241220P02050000 | 2024-05-23 1:54PM EDT | 2,050.00 | 93.20 | 84.80 | 86.20 | 0.00 | - | 3 | 2,460 | 15.41% |
| RUT241220P02100000 | 2024-05-23 12:34PM EDT | 2,100.00 | 109.65 | 104.80 | 106.20 | +4.60 | +4.38% | 4 | 7,462 | 14.35% |
| RUT241220P02150000 | 2024-05-23 12:32PM EDT | 2,150.00 | 128.64 | 128.20 | 129.70 | 0.00 | - | 15 | 526 | 13.12% |
| RUT241220P02200000 | 2024-05-24 1:42PM EDT | 2,200.00 | 156.89 | 155.20 | 157.00 | +1.02 | +0.65% | 8 | 1,850 | 11.57% |
| RUT241220P02250000 | 2024-05-22 1:48PM EDT | 2,250.00 | 175.20 | 185.60 | 187.70 | 0.00 | - | 17 | 111 | 8.90% |
| RUT241220P02300000 | 2024-05-22 1:12PM EDT | 2,300.00 | 203.40 | 219.40 | 221.90 | 0.00 | - | 18 | 65 | 0.00% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2,350.00 | 291.92 | 256.20 | 258.80 | 0.00 | - | 1 | 3 | 0.00% |
| RUT241220P02400000 | 2024-04-15 12:23PM EDT | 2,400.00 | 366.30 | 271.50 | 274.50 | 0.00 | - | 1 | 34 | 0.00% |
| RUT241220P02450000 | 2023-10-03 12:06PM EDT | 2,450.00 | 598.40 | 614.00 | 638.00 | 0.00 | - | - | 5 | 60.48% |
| RUT241220P02500000 | 2024-05-24 9:50AM EDT | 2,500.00 | 394.84 | 380.70 | 384.50 | +9.60 | +2.49% | 1 | 6 | 0.00% |
| RUT241220P02550000 | 2023-12-20 3:53PM EDT | 2,550.00 | 472.90 | 526.60 | 530.90 | 0.00 | - | - | 1 | 30.08% |
| RUT241220P02600000 | 2024-02-06 10:49AM EDT | 2,600.00 | 574.60 | 456.30 | 463.00 | 0.00 | - | 10 | 14 | 0.00% |
| RUT241220P02650000 | 2023-08-08 11:28AM EDT | 2,650.00 | 592.10 | 654.00 | 661.00 | 0.00 | - | 1 | 8 | 39.72% |
| RUT241220P02900000 | 2024-03-15 11:17AM EDT | 2,900.00 | 770.94 | 801.50 | 817.80 | 0.00 | - | 150 | 472 | 0.00% |
| RUT241220P02950000 | 2024-03-15 11:17AM EDT | 2,950.00 | 818.07 | 849.00 | 865.40 | 0.00 | - | 150 | 477 | 0.00% |
| RUT241220P03000000 | 2024-05-10 2:09PM EDT | 3,000.00 | 866.00 | 852.40 | 856.50 | 0.00 | - | 1 | 479 | 0.00% |
| RUT241220P03050000 | 2024-03-15 11:17AM EDT | 3,050.00 | 912.89 | 944.40 | 960.90 | 0.00 | - | 150 | 472 | 0.00% |
| RUT241220P03200000 | 2024-05-09 2:28PM EDT | 3,200.00 | 1,045.00 | 1,045.40 | 1,049.60 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.