Singapore markets close in 7 hours 20 minutes
Straits Times Index
3,301.37 +8.44 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,488.55 +12.63 (+0.07%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,124.47 +1,125.02 (+1.79%) CMC Crypto 200
1,340.06 +63.08 (+4.94%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1960.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01960000 | 2024-05-03 9:30AM EDT | 2024-05-06 | 89.36 | 77.50 | 81.10 | +54.62 | +157.23% | 3 | 3 | 60.54% |
| RUTW240507C01960000 | 2024-04-29 11:59AM EDT | 2024-05-07 | 63.78 | 77.70 | 81.70 | 0.00 | - | 2 | 2 | 50.28% |
| RUTW240509C01960000 | 2024-05-03 2:35PM EDT | 2024-05-09 | 80.89 | 79.10 | 82.90 | +22.37 | +38.23% | 1 | 33 | 37.89% |
| RUTW240510C01960000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 39.87 | 80.00 | 83.20 | 0.00 | - | 4 | 39 | 34.39% |
| RUTW240513C01960000 | 2024-05-02 10:12AM EDT | 2024-05-13 | 44.80 | 80.90 | 84.20 | 0.00 | - | 1 | 1 | 28.48% |
| RUTW240515C01960000 | 2024-05-01 10:00AM EDT | 2024-05-15 | 44.10 | 84.10 | 87.30 | +44.10 | - | - | 0 | 28.83% |
| RUT240517C01960000 | 2024-05-03 12:29PM EDT | 2024-05-17 | 84.81 | 86.10 | 88.80 | +18.66 | +28.21% | 11 | 80 | 27.72% |
| RUTW240524C01960000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 89.57 | 92.50 | 95.20 | +31.69 | +54.75% | 1 | 17 | 26.49% |
| RUTW240531C01960000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 94.36 | 96.70 | 99.10 | +32.95 | +53.66% | 13 | 36 | 24.84% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 102.00 | 104.20 | +101.02 | - | 30 | 0 | 24.51% |
| RUTW240614C01960000 | 2024-05-03 10:36AM EDT | 2024-06-14 | 106.69 | 108.20 | 110.50 | +106.69 | - | 4 | 0 | 24.95% |
| RUT240621C01960000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 108.40 | 112.40 | 113.90 | +24.01 | +28.45% | 22 | 614 | 24.33% |
| RUTW240628C01960000 | 2024-05-03 12:15PM EDT | 2024-06-28 | 115.00 | 116.10 | 118.50 | +22.27 | +24.02% | 56 | 45 | 24.34% |
| RUT240719C01960000 | 2024-04-25 10:56AM EDT | 2024-07-19 | 88.40 | 128.50 | 130.20 | 0.00 | - | - | 2 | 24.13% |
| RUTW240731C01960000 | 2024-04-16 12:02PM EDT | 2024-07-31 | 105.73 | 135.00 | 137.30 | 0.00 | - | - | 2 | 24.34% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 150.70 | 153.30 | 0.00 | - | - | 1 | 24.69% |
| RUT240920C01960000 | 2024-02-16 3:26PM EDT | 2024-09-20 | 210.95 | 184.10 | 186.70 | 0.00 | - | 22 | 25 | 29.77% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 163.70 | 166.10 | 0.00 | - | 1 | 1 | 24.57% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01960000 | 2024-05-03 1:52PM EDT | 2024-05-06 | 0.15 | 0.00 | 0.10 | -1.76 | -92.15% | 12 | 27 | 30.76% |
| RUTW240507P01960000 | 2024-05-03 3:47PM EDT | 2024-05-07 | 0.15 | 0.05 | 0.25 | -3.88 | -96.28% | 3 | 4 | 24.63% |
| RUTW240508P01960000 | 2024-05-03 12:40PM EDT | 2024-05-08 | 0.75 | 0.30 | 0.50 | -3.45 | -82.14% | 11 | 27 | 22.49% |
| RUTW240509P01960000 | 2024-05-03 1:31PM EDT | 2024-05-09 | 1.45 | 0.60 | 0.80 | -4.44 | -75.38% | 6 | 14 | 21.23% |
| RUTW240510P01960000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 1.81 | 1.05 | 1.30 | -4.48 | -71.22% | 56 | 6,224 | 20.98% |
| RUTW240513P01960000 | 2024-05-03 12:48PM EDT | 2024-05-13 | 2.70 | 1.75 | 2.05 | +2.70 | - | 14 | 10 | 18.44% |
| RUTW240514P01960000 | 2024-04-30 9:35AM EDT | 2024-05-14 | 17.97 | 2.70 | 3.10 | +17.97 | - | - | 10 | 19.38% |
| RUTW240516P01960000 | 2024-05-03 10:54AM EDT | 2024-05-16 | 7.30 | 5.40 | 5.80 | +7.30 | - | 2 | 7 | 21.22% |
| RUT240517P01960000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 6.95 | 5.90 | 6.20 | -5.98 | -46.25% | 130 | 241 | 20.78% |
| RUTW240520P01960000 | 2024-05-03 10:39AM EDT | 2024-05-20 | 9.22 | 7.10 | 7.60 | +9.22 | - | 28 | - | 19.98% |
| RUTW240524P01960000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 11.10 | 10.10 | 10.50 | -6.50 | -36.93% | 22 | 80 | 20.10% |
| RUTW240531P01960000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 14.53 | 13.40 | 13.90 | -7.17 | -33.04% | 80 | 189 | 19.35% |
| RUTW240607P01960000 | 2024-05-03 2:07PM EDT | 2024-06-07 | 17.75 | 17.20 | 17.80 | -7.36 | -29.31% | 6,003 | 10 | 19.25% |
| RUT240621P01960000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 24.82 | 24.30 | 24.70 | -7.81 | -23.94% | 97 | 993 | 19.02% |
| RUTW240628P01960000 | 2024-05-03 4:12PM EDT | 2024-06-28 | 27.67 | 27.30 | 27.90 | -7.48 | -21.28% | 71 | 224 | 18.95% |
| RUT240719P01960000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 51.45 | 34.20 | 34.80 | 0.00 | - | 6 | 56 | 18.24% |
| RUTW240731P01960000 | 2024-05-03 11:57AM EDT | 2024-07-31 | 39.24 | 38.00 | 39.30 | -33.73 | -46.22% | 1 | 23 | 18.21% |
| RUT240920P01960000 | 2024-05-03 10:50AM EDT | 2024-09-20 | 54.50 | 52.60 | 53.40 | -11.30 | -17.17% | 1 | 87 | 17.57% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 17.91% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 24.81% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 91.60 | 95.90 | 0.00 | - | 1 | 1 | 17.22% |
© 2024 Yahoo. All rights reserved.