Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,683.38 -1,069.94 (-1.73%) CMC Crypto 200
1,264.29 -19.54 (-1.52%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2300.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703C02300000 | 2024-06-27 10:38AM EDT | 2024-07-03 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 36.82% |
| RUTW240705C02300000 | 2024-06-28 2:47PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.15 | -0.08 | -34.78% | 1 | 35 | 32.47% |
| RUTW240712C02300000 | 2024-06-28 11:08AM EDT | 2024-07-12 | 0.38 | 0.25 | 0.50 | +0.07 | +22.58% | 4 | 20 | 26.55% |
| RUT240719C02300000 | 2024-06-28 1:47PM EDT | 2024-07-19 | 0.49 | 0.45 | 0.70 | -0.07 | -12.50% | 5 | 599 | 22.72% |
| RUTW240726C02300000 | 2024-06-27 12:48PM EDT | 2024-07-26 | 0.62 | 0.65 | 0.95 | 0.00 | - | 30 | 60 | 20.59% |
| RUTW240731C02300000 | 2024-06-26 10:34AM EDT | 2024-07-31 | 0.85 | 0.85 | 1.20 | 0.00 | - | 4 | 660 | 19.68% |
| RUTW240802C02300000 | 2024-06-28 1:42PM EDT | 2024-08-02 | 1.02 | 1.05 | 1.40 | -0.28 | -21.54% | 8 | 1 | 19.59% |
| RUT240816C02300000 | 2024-06-28 1:36PM EDT | 2024-08-16 | 1.79 | 1.95 | 2.30 | -0.13 | -6.77% | 8 | 586 | 18.08% |
| RUTW240830C02300000 | 2024-06-28 3:33PM EDT | 2024-08-30 | 3.05 | 3.40 | 4.30 | -0.85 | -21.79% | 19 | 45 | 18.09% |
| RUT240920C02300000 | 2024-06-28 4:11PM EDT | 2024-09-20 | 7.26 | 7.00 | 7.60 | +0.80 | +12.38% | 3 | 1,446 | 17.92% |
| RUTW240930C02300000 | 2024-06-27 1:21PM EDT | 2024-09-30 | 7.70 | 8.50 | 9.50 | 0.00 | - | 1 | 414 | 17.96% |
| RUTW241031C02300000 | 2024-06-28 3:43PM EDT | 2024-10-31 | 14.69 | 15.40 | 17.40 | -8.73 | -37.28% | 3 | 45 | 18.64% |
| RUTW241129C02300000 | 2024-06-10 12:46PM EDT | 2024-11-29 | 26.79 | 25.60 | 27.90 | 0.00 | - | 15 | 15 | 19.82% |
| RUT241220C02300000 | 2024-06-28 9:36AM EDT | 2024-12-20 | 36.75 | 32.10 | 33.60 | +9.44 | +34.57% | 6 | 1,360 | 19.98% |
| RUTW241231C02300000 | 2024-06-27 3:59PM EDT | 2024-12-31 | 33.12 | 33.90 | 37.10 | 0.00 | - | 1 | 239 | 20.18% |
| RUT250321C02300000 | 2024-06-21 10:59AM EDT | 2025-03-21 | 52.09 | 56.80 | 59.80 | 0.00 | - | 20 | 2,659 | 20.88% |
| RUTW250331C02300000 | 2024-05-29 9:40AM EDT | 2025-03-31 | 67.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUT250620C02300000 | 2024-06-03 3:59PM EDT | 2025-06-20 | 94.37 | 80.80 | 86.30 | 0.00 | - | 1 | 732 | 21.73% |
| RUT251219C02300000 | 2024-06-28 10:40AM EDT | 2025-12-19 | 138.76 | 126.00 | 142.00 | +15.12 | +12.23% | 10 | 2,404 | 23.63% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 195.46 | 252.00 | 276.00 | 0.00 | - | - | 270 | 28.80% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240719P02300000 | 2024-06-04 1:08PM EDT | 2024-07-19 | 256.53 | 243.70 | 246.10 | 0.00 | - | 1 | 11 | 0.00% |
| RUTW240731P02300000 | 2024-05-16 10:06AM EDT | 2024-07-31 | 191.98 | 282.00 | 285.90 | 0.00 | - | 1 | 1 | 46.03% |
| RUT240816P02300000 | 2024-06-05 10:21AM EDT | 2024-08-16 | 243.11 | 237.60 | 240.10 | 0.00 | - | - | 1 | 0.00% |
| RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 256.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240920P02300000 | 2024-04-04 11:44AM EDT | 2024-09-20 | 204.76 | 246.20 | 248.50 | 0.00 | - | 2 | 20 | 0.00% |
| RUTW240930P02300000 | 2024-06-27 12:01PM EDT | 2024-09-30 | 258.73 | 233.10 | 236.20 | 0.00 | - | 5 | 5 | 0.00% |
| RUT241220P02300000 | 2024-06-26 11:41AM EDT | 2024-12-20 | 263.66 | 234.60 | 237.90 | 0.00 | - | 1 | 64 | 0.00% |
| RUTW241231P02300000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 238.24 | 255.20 | 259.00 | 0.00 | - | - | 1 | 11.71% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 259.25 | 219.40 | 223.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02300000 | 2024-06-28 12:43PM EDT | 2025-06-20 | 247.97 | 239.90 | 246.50 | -30.73 | -11.03% | 1 | 7 | 0.00% |
| RUT251219P02300000 | 2024-05-24 10:00AM EDT | 2025-12-19 | 251.00 | 262.00 | 286.00 | 0.00 | - | 1 | 1,785 | 11.44% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 12.35% |
© 2024 Yahoo. All rights reserved.