Singapore markets closed
Straits Times Index
3,301.62 +8.69 (+0.26%) 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
65,190.81 +1,574.84 (+2.48%) CMC Crypto 200
1,409.10 +96.47 (+7.35%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1900.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509C01900000 | 2024-05-02 12:57PM EDT | 2024-05-09 | 105.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240510C01900000 | 2024-04-24 11:29AM EDT | 2024-05-10 | 101.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240517C01900000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 138.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240524C01900000 | 2024-04-30 4:05PM EDT | 2024-05-24 | 93.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240531C01900000 | 2024-05-01 11:00AM EDT | 2024-05-31 | 99.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240607C01900000 | 2024-05-01 10:27AM EDT | 2024-06-07 | 102.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621C01900000 | 2024-05-03 10:14AM EDT | 2024-06-21 | 161.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240628C01900000 | 2024-05-03 10:14AM EDT | 2024-06-28 | 164.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240719C01900000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 142.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240731C01900000 | 2024-04-26 11:09AM EDT | 2024-07-31 | 154.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240920C01900000 | 2024-05-02 10:25AM EDT | 2024-09-20 | 171.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 33.82% |
| RUT241220C01900000 | 2024-04-17 1:15PM EDT | 2024-12-20 | 200.30 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| RUTW241231C01900000 | 2024-03-28 1:24PM EDT | 2024-12-31 | 330.40 | 223.60 | 228.00 | 0.00 | - | 1 | 1 | 23.67% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 22.53% |
| RUT251219C01900000 | 2024-02-14 11:13AM EDT | 2025-12-19 | 335.00 | 356.00 | 380.00 | 0.00 | - | 2 | 1,572 | 30.91% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01900000 | 2024-05-03 3:13PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240507P01900000 | 2024-05-02 2:30PM EDT | 2024-05-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240508P01900000 | 2024-05-02 11:26AM EDT | 2024-05-08 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240509P01900000 | 2024-05-02 3:13PM EDT | 2024-05-09 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240510P01900000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| RUTW240513P01900000 | 2024-05-01 3:34PM EDT | 2024-05-13 | 3.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240514P01900000 | 2024-05-03 3:53PM EDT | 2024-05-14 | 0.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| RUTW240515P01900000 | 2024-05-02 2:19PM EDT | 2024-05-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240516P01900000 | 2024-05-02 9:30AM EDT | 2024-05-16 | 5.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT240517P01900000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| RUTW240524P01900000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| RUTW240531P01900000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 5.78 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| RUTW240607P01900000 | 2024-05-03 11:14AM EDT | 2024-06-07 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240614P01900000 | 2024-05-03 3:24PM EDT | 2024-06-14 | 12.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| RUT240621P01900000 | 2024-05-03 4:01PM EDT | 2024-06-21 | 13.48 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 3.13% |
| RUTW240628P01900000 | 2024-05-03 9:30AM EDT | 2024-06-28 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240719P01900000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 21.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240731P01900000 | 2024-05-03 10:57AM EDT | 2024-07-31 | 26.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| RUTW240830P01900000 | 2024-04-29 9:34AM EDT | 2024-08-30 | 39.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240920P01900000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 37.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240930P01900000 | 2024-05-03 12:39PM EDT | 2024-09-30 | 40.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT241220P01900000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 61.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| RUTW241231P01900000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 62.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT250321P01900000 | 2024-05-01 1:29PM EDT | 2025-03-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| RUT250620P01900000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 103.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT251219P01900000 | 2024-04-26 9:39AM EDT | 2025-12-19 | 120.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.