Singapore markets open in 2 hours 12 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
63,811.20 +102.44 (+0.16%) CMC Crypto 200
1,325.94 +48.96 (+3.87%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1890.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510C01890000 | 2024-04-30 10:35AM EDT | 2024-05-10 | 108.60 | 148.80 | 152.10 | 0.00 | - | 1 | 1 | 47.37% |
| RUTW240515C01890000 | 2024-04-30 9:54AM EDT | 2024-05-15 | 115.33 | 150.00 | 153.40 | +115.33 | - | - | 1 | 36.93% |
| RUT240517C01890000 | 2024-04-25 1:23PM EDT | 2024-05-17 | 97.83 | 151.10 | 154.30 | 0.00 | - | 34 | 38 | 35.13% |
| RUTW240524C01890000 | 2024-04-26 12:31PM EDT | 2024-05-24 | 128.36 | 155.10 | 158.20 | 0.00 | - | 10 | 27 | 32.03% |
| RUTW240531C01890000 | 2024-04-12 2:01PM EDT | 2024-05-31 | 148.85 | 157.70 | 160.70 | 0.00 | - | 11 | 14 | 29.43% |
| RUT240621C01890000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 144.30 | 169.00 | 171.90 | 0.00 | - | 2 | 1 | 27.63% |
| RUTW240628C01890000 | 2024-04-12 2:01PM EDT | 2024-06-28 | 164.37 | 172.00 | 175.10 | 0.00 | - | 11 | 9 | 27.18% |
| RUTW240731C01890000 | 2024-04-26 10:33AM EDT | 2024-07-31 | 164.95 | 188.60 | 191.70 | 0.00 | - | 2 | 1 | 26.77% |
| RUT240920C01890000 | 2024-02-21 12:37PM EDT | 2024-09-20 | 211.34 | 255.30 | 258.30 | 0.00 | - | 14 | 10 | 36.49% |
| RUTW240930C01890000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 279.71 | 249.50 | 252.90 | 0.00 | - | 17 | 18 | 34.09% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01890000 | 2024-04-29 11:49AM EDT | 2024-05-06 | 1.06 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 39.45% |
| RUTW240507P01890000 | 2024-05-02 10:43AM EDT | 2024-05-07 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 32.23% |
| RUTW240508P01890000 | 2024-05-01 2:02PM EDT | 2024-05-08 | 3.40 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 29.20% |
| RUTW240510P01890000 | 2024-05-03 9:47AM EDT | 2024-05-10 | 0.34 | 0.10 | 0.30 | -0.70 | -67.31% | 1 | 197 | 26.05% |
| RUTW240513P01890000 | 2024-05-03 3:22PM EDT | 2024-05-13 | 0.48 | 0.25 | 0.45 | +0.48 | - | 4 | 39 | 22.53% |
| RUTW240514P01890000 | 2024-05-03 3:37PM EDT | 2024-05-14 | 0.60 | 0.45 | 0.70 | +0.60 | - | 26 | 9 | 22.89% |
| RUTW240515P01890000 | 2024-05-03 2:23PM EDT | 2024-05-15 | 1.29 | 1.05 | 1.25 | +1.29 | - | 1 | 1 | 24.12% |
| RUTW240516P01890000 | 2024-05-03 10:47AM EDT | 2024-05-16 | 1.77 | 1.30 | 1.55 | +1.77 | - | 2 | 11 | 24.05% |
| RUT240517P01890000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.60 | 1.45 | 1.70 | -1.95 | -54.93% | 324 | 1,007 | 23.52% |
| RUTW240520P01890000 | 2024-05-03 9:39AM EDT | 2024-05-20 | 2.20 | 1.95 | 2.25 | +2.20 | - | 5 | - | 22.46% |
| RUTW240524P01890000 | 2024-05-03 10:09AM EDT | 2024-05-24 | 3.66 | 3.30 | 3.60 | -2.48 | -40.39% | 5 | 345 | 22.35% |
| RUTW240531P01890000 | 2024-05-03 1:31PM EDT | 2024-05-31 | 5.59 | 5.00 | 5.40 | -2.61 | -31.83% | 94 | 1,074 | 21.33% |
| RUTW240607P01890000 | 2024-05-02 3:31PM EDT | 2024-06-07 | 11.06 | 7.30 | 7.70 | 0.00 | - | 1 | 31 | 21.03% |
| RUTW240614P01890000 | 2024-05-02 3:19PM EDT | 2024-06-14 | 14.87 | 10.70 | 11.30 | +14.87 | - | - | 1 | 21.63% |
| RUT240621P01890000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 12.67 | 12.20 | 12.60 | -13.71 | -51.97% | 54 | 33 | 20.75% |
| RUTW240628P01890000 | 2024-05-03 12:38PM EDT | 2024-06-28 | 14.70 | 14.50 | 15.00 | -3.96 | -21.22% | 7 | 62 | 20.64% |
| RUT240719P01890000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 20.19 | 19.70 | 20.20 | -13.03 | -39.22% | 3 | 9 | 19.70% |
| RUTW240731P01890000 | 2024-05-03 3:37PM EDT | 2024-07-31 | 24.03 | 22.80 | 23.90 | -3.32 | -12.14% | 2 | 3 | 19.63% |
| RUTW240830P01890000 | 2024-05-03 2:06PM EDT | 2024-08-30 | 31.46 | 30.30 | 31.90 | -6.28 | -16.64% | 20 | 70 | 19.29% |
| RUT240920P01890000 | 2024-04-30 12:02PM EDT | 2024-09-20 | 48.10 | 35.40 | 36.20 | 0.00 | - | 1 | 253 | 18.88% |
| RUTW240930P01890000 | 2024-03-20 3:51PM EDT | 2024-09-30 | 38.99 | 71.00 | 72.80 | 0.00 | - | - | 4 | 26.67% |
© 2024 Yahoo. All rights reserved.