Singapore markets open in 1 hour 17 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
64,126.91 +196.97 (+0.31%) CMC Crypto 200
1,333.76 +56.78 (+4.45%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1880.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510C01880000 | 2024-05-03 10:47AM EDT | 2024-05-10 | 159.25 | 158.80 | 162.10 | +17.77 | +12.56% | 1 | 3 | 49.82% |
| RUT240517C01880000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 135.66 | 160.80 | 164.00 | 0.00 | - | 2 | 9 | 36.49% |
| RUTW240524C01880000 | 2024-04-25 1:25PM EDT | 2024-05-24 | 111.82 | 164.60 | 167.70 | 0.00 | - | - | 1 | 33.08% |
| RUTW240531C01880000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 112.33 | 167.00 | 170.10 | +112.33 | - | - | 1 | 30.33% |
| RUTW240607C01880000 | 2024-04-29 12:20PM EDT | 2024-06-07 | 155.84 | 170.50 | 173.50 | +155.84 | - | - | 3 | 29.22% |
| RUT240621C01880000 | 2024-04-23 2:56PM EDT | 2024-06-21 | 160.56 | 177.70 | 180.70 | 0.00 | - | - | 12 | 28.20% |
| RUTW240628C01880000 | 2023-07-07 11:38AM EDT | 2024-06-28 | 180.08 | 234.60 | 244.30 | 0.00 | - | 75 | 75 | 50.92% |
| RUTW240731C01880000 | 2024-05-01 10:22AM EDT | 2024-07-31 | 147.43 | 196.50 | 199.90 | +147.43 | - | - | 1 | 27.15% |
| RUT240920C01880000 | 2024-02-21 12:39PM EDT | 2024-09-20 | 218.64 | 263.20 | 266.30 | 0.00 | - | 2 | 101 | 36.95% |
| RUTW240930C01880000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 287.51 | 257.30 | 260.70 | 0.00 | - | 17 | 18 | 34.49% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01880000 | 2024-05-02 2:11PM EDT | 2024-05-06 | 0.11 | 0.00 | 0.05 | +0.11 | - | - | 3 | 39.06% |
| RUTW240507P01880000 | 2024-05-01 10:54AM EDT | 2024-05-07 | 1.85 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 34.28% |
| RUTW240508P01880000 | 2024-04-24 3:58PM EDT | 2024-05-08 | 4.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 31.06% |
| RUTW240509P01880000 | 2024-04-26 10:28AM EDT | 2024-05-09 | 3.35 | 0.00 | 0.20 | 0.00 | - | 5 | 19 | 28.76% |
| RUTW240510P01880000 | 2024-05-03 12:30PM EDT | 2024-05-10 | 0.31 | 0.10 | 0.25 | -0.41 | -56.94% | 10 | 104 | 27.03% |
| RUTW240514P01880000 | 2024-05-01 3:56PM EDT | 2024-05-14 | 3.64 | 0.35 | 0.60 | +3.64 | - | - | 17 | 23.68% |
| RUTW240515P01880000 | 2024-05-03 2:23PM EDT | 2024-05-15 | 1.11 | 0.85 | 1.10 | +1.11 | - | 1 | 48 | 24.95% |
| RUTW240516P01880000 | 2024-05-03 10:47AM EDT | 2024-05-16 | 1.46 | 1.10 | 1.35 | +1.46 | - | 1 | 1 | 24.79% |
| RUT240517P01880000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 1.40 | 1.25 | 1.45 | -1.56 | -52.70% | 212 | 236 | 24.13% |
| RUTW240524P01880000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 3.14 | 2.85 | 3.20 | -3.63 | -53.62% | 16 | 35 | 22.93% |
| RUTW240531P01880000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 4.55 | 4.40 | 4.80 | -2.70 | -37.24% | 247 | 160 | 21.78% |
| RUTW240607P01880000 | 2024-05-03 1:20PM EDT | 2024-06-07 | 6.91 | 6.50 | 6.90 | -2.79 | -28.76% | 15 | 14 | 21.40% |
| RUTW240614P01880000 | 2024-05-03 3:12PM EDT | 2024-06-14 | 10.30 | 9.60 | 10.10 | +10.30 | - | 1 | 0 | 21.86% |
| RUT240621P01880000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 11.50 | 11.10 | 11.50 | -3.50 | -23.33% | 25 | 37 | 21.08% |
| RUTW240628P01880000 | 2024-05-03 3:40PM EDT | 2024-06-28 | 13.72 | 13.20 | 13.70 | -6.22 | -31.19% | 1 | 262 | 20.90% |
| RUTW240731P01880000 | 2024-05-01 3:29PM EDT | 2024-07-31 | 28.58 | 21.20 | 22.30 | 0.00 | - | 2 | 5 | 19.87% |
| RUTW240830P01880000 | 2024-03-12 2:35PM EDT | 2024-08-30 | 36.28 | 36.60 | 38.10 | 0.00 | - | - | 4 | 21.79% |
| RUT240920P01880000 | 2024-04-30 11:40AM EDT | 2024-09-20 | 45.20 | 33.50 | 34.30 | 0.00 | - | 1 | 420 | 19.10% |
| RUTW240930P01880000 | 2023-12-29 1:41PM EDT | 2024-09-30 | 68.00 | 61.90 | 63.30 | 0.00 | - | 1 | 0 | 25.33% |
| RUTW241231P01880000 | 2024-04-18 3:16PM EDT | 2024-12-31 | 89.90 | 56.30 | 58.80 | 0.00 | - | - | 2 | 19.11% |
© 2024 Yahoo. All rights reserved.