Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,917.13 +98.57 (+0.15%) CMC Crypto 200
1,370.71 -3.14 (-0.23%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 1,970.00 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 26.64% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 1,990.00 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 26.87% |
| RUT250321C02000000 | 2024-05-17 1:34PM EDT | 2,000.00 | 244.04 | 242.20 | 246.80 | +48.23 | +24.63% | 450 | 961 | 26.07% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2,010.00 | 190.23 | 235.60 | 240.20 | 0.00 | - | - | 1 | 25.89% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2,020.00 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 25.69% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2,050.00 | 194.29 | 210.20 | 214.60 | 0.00 | - | 1 | 50 | 25.17% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2,060.00 | 188.74 | 204.10 | 208.40 | 0.00 | - | - | 1 | 25.00% |
| RUT250321C02070000 | 2024-05-07 12:13PM EDT | 2,070.00 | 195.96 | 198.00 | 202.40 | 0.00 | - | 1 | 6 | 24.84% |
| RUT250321C02080000 | 2024-05-07 12:13PM EDT | 2,080.00 | 190.41 | 192.10 | 196.40 | 0.00 | - | 1 | 6 | 24.67% |
| RUT250321C02090000 | 2024-05-14 9:30AM EDT | 2,090.00 | 187.95 | 186.30 | 190.60 | 0.00 | - | 1 | 26 | 24.52% |
| RUT250321C02100000 | 2024-05-14 9:30AM EDT | 2,100.00 | 182.38 | 181.10 | 184.70 | 0.00 | - | 1 | 442 | 24.34% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2,110.00 | 120.00 | 175.50 | 179.10 | 0.00 | - | - | 5 | 24.20% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2,130.00 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 16.46% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2,140.00 | 145.60 | 159.30 | 162.80 | 0.00 | - | 11 | 14 | 23.76% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2,150.00 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 20.78% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2,160.00 | 133.20 | 148.50 | 152.40 | 0.00 | - | - | 5 | 23.47% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2,170.00 | 137.70 | 143.60 | 147.40 | 0.00 | - | 3 | 3 | 23.34% |
| RUT250321C02190000 | 2024-05-10 10:52AM EDT | 2,190.00 | 121.20 | 134.40 | 137.70 | 0.00 | - | - | 5 | 23.08% |
| RUT250321C02200000 | 2024-05-09 1:16PM EDT | 2,200.00 | 121.70 | 129.30 | 133.00 | 0.00 | - | 3 | 138 | 22.95% |
| RUT250321C02210000 | 2024-04-15 2:08PM EDT | 2,210.00 | 94.61 | 130.40 | 134.10 | 0.00 | - | - | 20 | 23.58% |
| RUT250321C02250000 | 2024-05-16 11:46AM EDT | 2,250.00 | 114.54 | 108.30 | 111.30 | 0.00 | - | 900 | 1,300 | 22.38% |
| RUT250321C02300000 | 2024-05-14 11:42AM EDT | 2,300.00 | 89.61 | 89.30 | 92.40 | 0.00 | - | 50 | 1,625 | 21.90% |
| RUT250321C02310000 | 2024-04-12 2:59PM EDT | 2,310.00 | 70.70 | 74.10 | 78.10 | 0.00 | - | 2 | 2 | 20.28% |
| RUT250321C02350000 | 2024-04-17 10:56AM EDT | 2,350.00 | 49.02 | 73.30 | 76.00 | 0.00 | - | - | 1 | 21.47% |
| RUT250321C02370000 | 2024-04-12 11:39AM EDT | 2,370.00 | 61.10 | 57.80 | 61.50 | 0.00 | - | 2 | 2 | 20.00% |
| RUT250321C02380000 | 2024-04-19 2:30PM EDT | 2,380.00 | 38.10 | 64.80 | 67.50 | 0.00 | - | 8 | 8 | 21.26% |
| RUT250321C02390000 | 2024-04-12 1:54PM EDT | 2,390.00 | 54.00 | 53.00 | 56.70 | 0.00 | - | 4 | 4 | 19.93% |
| RUT250321C02400000 | 2024-05-16 9:48AM EDT | 2,400.00 | 63.62 | 59.50 | 62.30 | 0.00 | - | 10 | 150 | 21.14% |
| RUT250321C02420000 | 2024-05-15 3:52PM EDT | 2,420.00 | 60.35 | 54.70 | 57.50 | 0.00 | - | 2 | 10 | 21.03% |
| RUT250321C02430000 | 2024-05-15 3:52PM EDT | 2,430.00 | 57.90 | 52.30 | 55.20 | 0.00 | - | 4 | 6 | 20.98% |
| RUT250321C02440000 | 2024-05-15 3:52PM EDT | 2,440.00 | 55.60 | 50.30 | 53.00 | 0.00 | - | 2 | 5 | 20.93% |
| RUT250321C02450000 | 2024-05-03 2:48PM EDT | 2,450.00 | 41.92 | 48.40 | 50.80 | 0.00 | - | 1 | 9 | 20.87% |
| RUT250321C02470000 | 2024-04-12 3:53PM EDT | 2,470.00 | 37.80 | 37.50 | 40.80 | 0.00 | - | 2 | 13 | 19.72% |
| RUT250321C02500000 | 2024-05-16 1:42PM EDT | 2,500.00 | 41.35 | 39.20 | 41.30 | 0.00 | - | 66 | 166 | 20.67% |
| RUT250321C02550000 | 2024-05-03 2:48PM EDT | 2,550.00 | 27.66 | 31.10 | 33.60 | 0.00 | - | 1 | 1 | 20.54% |
| RUT250321C02650000 | 2024-04-03 3:06PM EDT | 2,650.00 | 30.30 | 17.60 | 19.30 | 0.00 | - | 1 | 1 | 19.64% |
| RUT250321C02800000 | 2024-05-16 10:10AM EDT | 2,800.00 | 11.90 | 10.90 | 12.30 | 0.00 | - | 1 | 1 | 20.53% |
| RUT250321C02900000 | 2024-03-21 11:28AM EDT | 2,900.00 | 14.10 | 5.00 | 6.20 | 0.00 | - | - | 17 | 19.57% |
| RUT250321C03000000 | 2024-05-02 10:14AM EDT | 3,000.00 | 4.30 | 5.20 | 6.20 | 0.00 | - | 1 | 6 | 21.17% |
| RUT250321C03100000 | 2024-05-16 10:10AM EDT | 3,100.00 | 4.46 | 3.80 | 4.70 | 0.00 | - | 3 | 30 | 21.67% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321P01050000 | 2024-05-15 11:32AM EDT | 1,050.00 | 2.60 | 2.40 | 4.20 | 0.00 | - | 1 | 21 | 37.48% |
| RUT250321P01100000 | 2024-04-16 10:34AM EDT | 1,100.00 | 8.40 | 2.85 | 4.70 | 0.00 | - | 5 | 25 | 35.85% |
| RUT250321P01200000 | 2024-04-24 9:59AM EDT | 1,200.00 | 8.20 | 4.50 | 5.60 | 0.00 | - | 10 | 410 | 32.46% |
| RUT250321P01300000 | 2024-05-03 1:44PM EDT | 1,300.00 | 9.20 | 6.30 | 7.50 | 0.00 | - | 25 | 25 | 29.91% |
| RUT250321P01500000 | 2024-05-03 1:44PM EDT | 1,500.00 | 17.35 | 12.30 | 13.70 | 0.00 | - | 25 | 36 | 25.26% |
| RUT250321P01550000 | 2024-05-02 12:39PM EDT | 1,550.00 | 23.48 | 14.60 | 16.10 | 0.00 | - | 10 | 13 | 24.22% |
| RUT250321P01600000 | 2024-05-16 1:24PM EDT | 1,600.00 | 17.99 | 17.40 | 19.10 | 0.00 | - | 1 | 86 | 23.24% |
| RUT250321P01650000 | 2024-04-09 10:40AM EDT | 1,650.00 | 33.27 | 23.20 | 25.40 | 0.00 | - | - | 300 | 23.06% |
| RUT250321P01700000 | 2024-04-22 9:43AM EDT | 1,700.00 | 54.90 | 25.40 | 27.50 | 0.00 | - | 150 | 1,282 | 21.48% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 1,750.00 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 21.81% |
| RUT250321P01760000 | 2024-04-30 2:26PM EDT | 1,760.00 | 54.40 | 32.00 | 34.20 | 0.00 | - | 31 | 525 | 20.45% |
| RUT250321P01800000 | 2024-05-02 12:44PM EDT | 1,800.00 | 59.17 | 37.50 | 39.80 | 0.00 | - | 100 | 200 | 19.82% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 1,850.00 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 21.79% |
| RUT250321P01900000 | 2024-05-01 1:29PM EDT | 1,900.00 | 92.00 | 55.10 | 57.70 | 0.00 | - | 50 | 1,177 | 18.25% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 1,990.00 | 111.40 | 77.10 | 79.80 | 0.00 | - | 5 | 15 | 16.81% |
| RUT250321P02000000 | 2024-05-16 2:48PM EDT | 2,000.00 | 81.30 | 79.90 | 82.70 | +0.10 | +0.12% | 1 | 1,203 | 16.65% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2,030.00 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 22.45% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2,050.00 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 17.15% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2,070.00 | 147.50 | 102.60 | 105.40 | 0.00 | - | 6 | 6 | 15.46% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2,080.00 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 15.29% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2,090.00 | 134.45 | 109.80 | 112.80 | 0.00 | - | - | 2 | 15.10% |
| RUT250321P02100000 | 2024-05-06 11:25AM EDT | 2,100.00 | 137.82 | 113.90 | 116.60 | 0.00 | - | 12 | 685 | 14.91% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2,110.00 | 135.60 | 117.60 | 120.60 | 0.00 | - | 3 | 12 | 14.73% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2,120.00 | 141.08 | 121.80 | 124.60 | 0.00 | - | 2 | 3 | 14.53% |
| RUT250321P02130000 | 2024-05-07 1:47PM EDT | 2,130.00 | 144.02 | 125.70 | 128.80 | 0.00 | - | - | 6 | 14.34% |
| RUT250321P02140000 | 2024-05-09 1:22PM EDT | 2,140.00 | 149.43 | 130.20 | 133.00 | 0.00 | - | 4 | 19 | 14.12% |
| RUT250321P02150000 | 2024-05-14 11:25AM EDT | 2,150.00 | 144.61 | 134.60 | 137.40 | 0.00 | - | 2 | 61 | 13.92% |
| RUT250321P02160000 | 2024-05-09 1:20PM EDT | 2,160.00 | 159.20 | 138.80 | 141.90 | 0.00 | - | 2 | 26 | 13.71% |
| RUT250321P02170000 | 2024-05-09 1:28PM EDT | 2,170.00 | 163.13 | 143.60 | 146.40 | 0.00 | - | 2 | 10 | 13.47% |
| RUT250321P02180000 | 2024-05-07 2:51PM EDT | 2,180.00 | 170.10 | 148.30 | 151.10 | 0.00 | - | - | 1 | 13.24% |
| RUT250321P02190000 | 2024-05-16 9:34AM EDT | 2,190.00 | 151.90 | 153.10 | 155.90 | 0.00 | - | - | 10 | 13.00% |
| RUT250321P02200000 | 2024-05-17 11:48AM EDT | 2,200.00 | 160.42 | 157.70 | 160.90 | +3.43 | +2.18% | 8 | 18 | 12.76% |
| RUT250321P02240000 | 2024-03-21 9:49AM EDT | 2,240.00 | 193.50 | 275.90 | 281.90 | 0.00 | - | - | 4 | 25.46% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2,250.00 | 182.75 | 184.10 | 187.10 | 0.00 | - | 900 | 901 | 11.29% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2,300.00 | 259.25 | 212.10 | 216.20 | 0.00 | - | 1 | 1 | 9.06% |
| RUT250321P02360000 | 2024-04-01 12:36PM EDT | 2,360.00 | 256.10 | 308.10 | 315.40 | 0.00 | - | 1 | 4 | 18.07% |
| RUT250321P02400000 | 2024-05-03 2:48PM EDT | 2,400.00 | 329.09 | 277.60 | 282.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250321P02600000 | 2024-04-01 9:36AM EDT | 2,600.00 | 423.90 | 542.80 | 547.50 | 0.00 | - | 5 | 5 | 23.79% |
© 2024 Yahoo. All rights reserved.