Singapore markets close in 5 hours 40 minutes
Straits Times Index
3,306.13 +13.20 (+0.40%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,509.30 +33.38 (+0.18%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,785.60 +533.25 (+0.84%) CMC Crypto 200
1,329.34 +52.36 (+4.10%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1750.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507C01750000 | 2024-05-01 11:22AM EDT | 2024-05-07 | 220.65 | 287.40 | 291.30 | 0.00 | - | 1 | 1 | 124.23% |
| RUTW240513C01750000 | 2024-05-02 10:18AM EDT | 2024-05-13 | 242.17 | 288.60 | 292.10 | +242.17 | - | - | 0 | 65.35% |
| RUT240517C01750000 | 2024-05-02 10:18AM EDT | 2024-05-17 | 243.09 | 289.40 | 292.70 | +243.09 | - | - | 1 | 55.04% |
| RUT240621C01750000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 274.19 | 299.20 | 302.50 | 0.00 | - | 1 | 1,177 | 37.61% |
| RUTW240628C01750000 | 2024-02-09 4:35PM EDT | 2024-06-28 | 303.77 | 367.00 | 371.20 | 0.00 | - | 3 | 6 | 66.97% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 314.64 | 307.90 | 311.40 | +314.64 | - | 1 | 1 | 34.28% |
| RUTW240731C01750000 | 2024-02-12 11:43AM EDT | 2024-07-31 | 344.00 | 363.20 | 367.50 | 0.00 | - | 1 | 0 | 51.53% |
| RUT240920C01750000 | 2024-01-19 3:01PM EDT | 2024-09-20 | 274.37 | 351.70 | 357.70 | 0.00 | - | 133 | 145 | 38.90% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 2024-09-30 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 42.30% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 2024-12-20 | 331.90 | 359.10 | 364.10 | 0.00 | - | 5 | 814 | 31.50% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2024-04-17 10:14AM EDT | 2025-12-19 | 412.68 | 448.90 | 464.30 | 0.00 | - | 43 | 135 | 31.42% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240508P01750000 | 2024-04-30 4:01PM EDT | 2024-05-08 | 0.28 | 0.00 | 0.10 | 0.00 | - | 5 | 50 | 57.23% |
| RUTW240510P01750000 | 2024-05-03 12:18PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 2 | 193 | 47.31% |
| RUT240517P01750000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.40 | -0.42 | -58.33% | 4 | 1,589 | 35.68% |
| RUTW240524P01750000 | 2024-05-02 1:40PM EDT | 2024-05-24 | 1.23 | 0.65 | 0.85 | 0.00 | - | 77 | 305 | 31.41% |
| RUTW240531P01750000 | 2024-05-03 1:09PM EDT | 2024-05-31 | 1.31 | 1.10 | 1.40 | -0.44 | -25.14% | 2 | 119 | 29.00% |
| RUTW240607P01750000 | 2024-05-03 12:00PM EDT | 2024-06-07 | 2.00 | 1.85 | 2.10 | -0.68 | -25.37% | 2 | 27 | 27.57% |
| RUTW240614P01750000 | 2024-05-03 10:04AM EDT | 2024-06-14 | 3.10 | 3.10 | 3.50 | +3.10 | - | 1 | 1 | 27.58% |
| RUT240621P01750000 | 2024-05-03 4:07PM EDT | 2024-06-21 | 3.96 | 3.80 | 4.10 | -1.14 | -22.35% | 11 | 2,774 | 26.29% |
| RUTW240628P01750000 | 2024-05-02 11:47AM EDT | 2024-06-28 | 6.58 | 4.80 | 5.20 | 0.00 | - | 5 | 559 | 25.81% |
| RUT240719P01750000 | 2024-05-03 4:05PM EDT | 2024-07-19 | 7.45 | 7.20 | 7.70 | -3.15 | -29.72% | 12 | 18 | 24.01% |
| RUTW240731P01750000 | 2024-05-03 10:29AM EDT | 2024-07-31 | 9.00 | 8.70 | 9.50 | -3.60 | -28.57% | 8 | 29 | 23.52% |
| RUTW240830P01750000 | 2024-04-22 1:11PM EDT | 2024-08-30 | 26.37 | 13.10 | 14.10 | 0.00 | - | 6 | 6 | 22.63% |
| RUT240920P01750000 | 2024-05-02 10:49AM EDT | 2024-09-20 | 21.73 | 16.40 | 17.00 | 0.00 | - | 5 | 556 | 22.05% |
| RUTW240930P01750000 | 2024-05-03 4:01PM EDT | 2024-09-30 | 18.08 | 17.80 | 18.60 | -4.40 | -19.57% | 1 | 13 | 21.91% |
| RUT241220P01750000 | 2024-04-26 1:33PM EDT | 2024-12-20 | 38.60 | 31.60 | 32.60 | 0.00 | - | 8 | 3,614 | 21.43% |
| RUTW241231P01750000 | 2024-04-10 9:49AM EDT | 2024-12-31 | 42.10 | 32.30 | 34.30 | 0.00 | - | 18 | 18 | 21.34% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 2025-03-21 | 51.24 | 41.80 | 44.30 | 0.00 | - | 1 | 2 | 20.49% |
| RUT250620P01750000 | 2024-04-30 3:15PM EDT | 2025-06-20 | 62.80 | 52.10 | 55.40 | 0.00 | - | 900 | 1,297 | 19.94% |
| RUT251219P01750000 | 2024-04-17 10:14AM EDT | 2025-12-19 | 90.10 | 69.90 | 74.80 | 0.00 | - | 43 | 1,752 | 19.14% |
| RUT261218P01750000 | 2024-05-01 2:32PM EDT | 2026-12-18 | 110.30 | 99.00 | 109.00 | 0.00 | - | 100 | 243 | 18.39% |
© 2024 Yahoo. All rights reserved.