Singapore markets open in 32 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,197.51 +89.78 (+0.14%) CMC Crypto 200
1,332.92 +55.94 (+4.38%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1820.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01820000 | 2024-04-16 10:14AM EDT | 2024-05-17 | 158.03 | 219.90 | 223.10 | 0.00 | - | - | 1 | 47.23% |
| RUTW240531C01820000 | 2024-03-21 1:10PM EDT | 2024-05-31 | 304.59 | 151.90 | 155.40 | 0.00 | - | - | 1 | 0.00% |
| RUTW240628C01820000 | 2024-04-16 10:14AM EDT | 2024-06-28 | 180.38 | 234.70 | 238.00 | 0.00 | - | 2 | 5 | 31.44% |
| RUTW240731C01820000 | 2024-03-08 10:56AM EDT | 2024-07-31 | 341.41 | 284.20 | 289.40 | 0.00 | - | 1 | 1 | 42.39% |
| RUT240920C01820000 | 2024-02-14 2:44PM EDT | 2024-09-20 | 272.19 | 288.40 | 291.50 | 0.00 | - | 14 | 126 | 34.17% |
| RUTW240930C01820000 | 2024-01-30 1:31PM EDT | 2024-09-30 | 269.47 | 309.00 | 312.40 | 0.00 | - | 2 | 1 | 37.87% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01820000 | 2024-04-29 3:30PM EDT | 2024-05-06 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 70.70% |
| RUTW240508P01820000 | 2024-04-30 4:01PM EDT | 2024-05-08 | 0.66 | 0.00 | 0.10 | +0.66 | - | - | 5 | 46.58% |
| RUTW240510P01820000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | -0.23 | -69.70% | 16 | 704 | 37.70% |
| RUT240517P01820000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.70 | -0.62 | -50.82% | 71 | 556 | 29.65% |
| RUTW240524P01820000 | 2024-05-03 11:26AM EDT | 2024-05-24 | 1.67 | 1.30 | 1.55 | -1.21 | -42.01% | 2 | 1,115 | 26.80% |
| RUTW240531P01820000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 2.28 | 2.20 | 2.50 | -0.94 | -29.19% | 29 | 250 | 25.06% |
| RUTW240607P01820000 | 2024-05-03 2:32PM EDT | 2024-06-07 | 3.48 | 3.40 | 3.80 | -2.17 | -38.41% | 10 | 39 | 24.27% |
| RUTW240614P01820000 | 2024-05-03 3:29PM EDT | 2024-06-14 | 5.75 | 5.40 | 5.80 | +5.75 | - | 6 | 0 | 24.33% |
| RUTW240628P01820000 | 2024-05-03 11:58AM EDT | 2024-06-28 | 8.05 | 7.90 | 8.40 | -6.43 | -44.41% | 3 | 25 | 23.06% |
| RUT240719P01820000 | 2024-05-03 12:09PM EDT | 2024-07-19 | 11.60 | 11.50 | 12.00 | -13.70 | -54.15% | 5 | 13 | 21.69% |
| RUTW240731P01820000 | 2024-04-22 1:59PM EDT | 2024-07-31 | 28.90 | 13.80 | 14.70 | 0.00 | - | 183 | 333 | 21.47% |
| RUTW240830P01820000 | 2024-05-03 3:40PM EDT | 2024-08-30 | 20.86 | 19.60 | 21.00 | +20.86 | - | 5 | 0 | 20.92% |
| RUT240920P01820000 | 2024-04-16 9:49AM EDT | 2024-09-20 | 51.35 | 24.00 | 24.60 | 0.00 | - | 2 | 35 | 20.43% |
© 2024 Yahoo. All rights reserved.