Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,300.91 +7.98 (+0.24%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,487.88 +11.96 (+0.06%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,864.07 +646.88 (+1.02%) CMC Crypto 200
1,328.98 +52.00 (+4.07%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1700.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01700000 | 2024-04-19 1:37PM EDT | 2024-05-17 | 253.45 | 339.20 | 342.50 | 0.00 | - | 2 | 0 | 62.80% |
| RUTW240531C01700000 | 2024-01-12 4:29PM EDT | 2024-05-31 | 292.60 | 339.10 | 344.20 | 0.00 | - | 2 | 2 | 47.82% |
| RUT240621C01700000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 314.51 | 347.80 | 351.10 | 0.00 | - | 1 | 2,899 | 41.63% |
| RUTW240628C01700000 | 2024-01-17 11:31AM EDT | 2024-06-28 | 267.09 | 374.10 | 378.80 | 0.00 | - | 2 | 5 | 53.84% |
| RUT240920C01700000 | 2024-01-23 12:20PM EDT | 2024-09-20 | 346.57 | 376.00 | 380.10 | 0.00 | - | 2 | 123 | 34.83% |
| RUTW240930C01700000 | 2024-04-19 2:57PM EDT | 2024-09-30 | 294.93 | 375.20 | 379.70 | 0.00 | - | 2 | 4 | 33.51% |
| RUT241220C01700000 | 2024-04-17 10:14AM EDT | 2024-12-20 | 355.00 | 401.30 | 406.40 | 0.00 | - | 1 | 2,354 | 33.05% |
| RUT251219C01700000 | 2024-02-26 10:45AM EDT | 2025-12-19 | 499.43 | 541.00 | 563.60 | 0.00 | - | 1 | 397 | 39.66% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240508P01700000 | 2024-05-03 11:48AM EDT | 2024-05-08 | 0.05 | 0.00 | 0.10 | +0.05 | - | 5 | 0 | 67.19% |
| RUTW240510P01700000 | 2024-05-03 4:07PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.23 | -82.14% | 1 | 25 | 51.95% |
| RUT240517P01700000 | 2024-05-03 4:09PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.30 | -0.22 | -52.38% | 21 | 693 | 40.28% |
| RUTW240524P01700000 | 2024-05-01 2:57PM EDT | 2024-05-24 | 0.81 | 0.40 | 0.65 | 0.00 | - | 13 | 54 | 35.25% |
| RUTW240531P01700000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 0.91 | 0.75 | 0.90 | -0.24 | -20.87% | 2 | 79 | 31.53% |
| RUTW240607P01700000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 1.42 | 1.25 | 1.55 | +1.42 | - | 2 | 35 | 30.38% |
| RUT240621P01700000 | 2024-05-03 4:04PM EDT | 2024-06-21 | 2.80 | 2.70 | 2.95 | -0.50 | -15.15% | 21 | 7,160 | 28.44% |
| RUTW240628P01700000 | 2024-05-02 11:47AM EDT | 2024-06-28 | 4.66 | 3.50 | 3.80 | 0.00 | - | 5 | 203 | 27.85% |
| RUT240719P01700000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 5.53 | 5.40 | 5.80 | -2.54 | -31.47% | 11 | 107 | 25.81% |
| RUTW240731P01700000 | 2024-05-03 4:08PM EDT | 2024-07-31 | 7.00 | 6.50 | 7.20 | -1.50 | -17.65% | 11 | 57 | 25.16% |
| RUTW240830P01700000 | 2024-05-02 1:12PM EDT | 2024-08-30 | 12.55 | 9.90 | 10.90 | 0.00 | - | 1 | 5 | 24.03% |
| RUT240920P01700000 | 2024-05-02 2:43PM EDT | 2024-09-20 | 14.86 | 12.60 | 13.20 | 0.00 | - | 337 | 2,671 | 23.29% |
| RUTW240930P01700000 | 2024-05-03 12:09PM EDT | 2024-09-30 | 13.90 | 13.80 | 14.60 | -2.75 | -16.52% | 4 | 3 | 23.13% |
| RUTW241031P01700000 | 2024-05-02 3:36PM EDT | 2024-10-31 | 20.20 | 17.20 | 19.20 | +20.20 | - | - | 1 | 22.80% |
| RUT241220P01700000 | 2024-04-24 12:12PM EDT | 2024-12-20 | 35.63 | 25.60 | 26.50 | 0.00 | - | 85 | 10,574 | 22.37% |
| RUTW241231P01700000 | 2024-04-23 10:07AM EDT | 2024-12-31 | 35.70 | 26.10 | 28.00 | 0.00 | - | 6 | 3 | 22.27% |
| RUT250321P01700000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 54.90 | 34.50 | 36.80 | 0.00 | - | 150 | 1,282 | 21.29% |
| RUT250620P01700000 | 2024-04-26 9:51AM EDT | 2025-06-20 | 52.10 | 43.70 | 46.70 | 0.00 | - | 3 | 757 | 20.62% |
| RUT251219P01700000 | 2024-04-22 3:45PM EDT | 2025-12-19 | 75.10 | 60.20 | 64.90 | 0.00 | - | 2 | 3,263 | 19.77% |
| RUT261218P01700000 | 2024-04-19 10:11AM EDT | 2026-12-18 | 108.10 | 89.00 | 99.00 | 0.00 | - | 1 | 321 | 19.10% |
© 2024 Yahoo. All rights reserved.