Singapore markets open in 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
64,204.37 +486.70 (+0.76%) CMC Crypto 200
1,334.73 +57.75 (+4.52%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1970.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01970000 | 2024-05-03 3:53PM EDT | 2024-05-06 | 66.95 | 67.50 | 71.10 | +29.11 | +76.93% | 14 | 12 | 54.65% |
| RUTW240507C01970000 | 2024-05-03 12:57PM EDT | 2024-05-07 | 65.45 | 67.80 | 71.70 | +65.45 | - | 2 | 0 | 45.71% |
| RUTW240509C01970000 | 2024-04-25 10:38AM EDT | 2024-05-09 | 33.24 | 69.50 | 73.30 | 0.00 | - | - | 3 | 35.26% |
| RUTW240510C01970000 | 2024-05-03 10:23AM EDT | 2024-05-10 | 68.15 | 70.50 | 73.70 | +18.46 | +37.15% | 1 | 28 | 32.17% |
| RUTW240513C01970000 | 2024-05-01 3:31PM EDT | 2024-05-13 | 48.20 | 71.60 | 74.90 | +48.20 | - | - | 4 | 26.89% |
| RUTW240515C01970000 | 2024-05-01 9:31AM EDT | 2024-05-15 | 41.39 | 75.50 | 78.50 | +41.39 | - | - | 4 | 27.70% |
| RUTW240516C01970000 | 2024-05-03 1:55PM EDT | 2024-05-16 | 76.02 | 76.80 | 80.10 | +76.02 | - | 1 | 1 | 27.88% |
| RUT240517C01970000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 77.98 | 77.60 | 80.30 | +15.18 | +24.17% | 27 | 99 | 26.87% |
| RUTW240524C01970000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 84.06 | 84.40 | 86.50 | +84.06 | - | 1 | 0 | 25.47% |
| RUTW240531C01970000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 85.75 | 88.90 | 91.10 | +36.68 | +74.75% | 10 | 65 | 24.26% |
| RUTW240607C01970000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 62.37 | 94.60 | 96.50 | +62.37 | - | - | 14 | 24.06% |
| RUTW240614C01970000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 106.60 | 101.20 | 103.20 | +106.60 | - | 1 | 0 | 24.63% |
| RUT240621C01970000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 104.38 | 104.80 | 106.50 | +34.20 | +48.73% | 2 | 2,128 | 23.96% |
| RUTW240628C01970000 | 2024-05-03 10:22AM EDT | 2024-06-28 | 108.76 | 108.80 | 110.90 | +35.28 | +48.01% | 2 | 24 | 23.89% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 128.00 | 130.30 | 0.00 | - | 10 | 5 | 24.05% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 29.50% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 157.00 | 159.40 | 0.00 | - | 2 | 1 | 24.34% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 228.40 | 233.90 | 0.00 | - | - | 7 | 26.70% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01970000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | -3.54 | -98.61% | 26 | 18 | 27.10% |
| RUTW240507P01970000 | 2024-05-03 3:47PM EDT | 2024-05-07 | 0.27 | 0.15 | 0.35 | -4.22 | -93.99% | 10 | 9 | 23.00% |
| RUTW240508P01970000 | 2024-05-03 11:01AM EDT | 2024-05-08 | 1.63 | 0.50 | 0.70 | -17.55 | -91.50% | 1 | 2 | 21.25% |
| RUTW240509P01970000 | 2024-05-03 10:07AM EDT | 2024-05-09 | 2.02 | 0.95 | 1.20 | -5.25 | -72.21% | 1 | 10 | 20.58% |
| RUTW240510P01970000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 2.42 | 1.55 | 1.80 | -5.94 | -71.05% | 105 | 275 | 20.25% |
| RUTW240513P01970000 | 2024-05-03 3:45PM EDT | 2024-05-13 | 3.07 | 2.45 | 2.75 | +3.07 | - | 14 | 7 | 17.90% |
| RUTW240514P01970000 | 2024-05-03 1:11PM EDT | 2024-05-14 | 4.66 | 3.60 | 3.90 | +4.66 | - | 12 | 12 | 18.71% |
| RUTW240515P01970000 | 2024-05-03 12:32PM EDT | 2024-05-15 | 7.40 | 6.00 | 6.40 | +7.40 | - | 5 | 8 | 20.95% |
| RUTW240516P01970000 | 2024-05-03 10:54AM EDT | 2024-05-16 | 8.90 | 6.80 | 7.10 | +8.90 | - | 1 | 2 | 20.75% |
| RUT240517P01970000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 8.26 | 7.20 | 7.60 | -7.10 | -46.22% | 198 | 404 | 20.39% |
| RUTW240520P01970000 | 2024-05-03 10:39AM EDT | 2024-05-20 | 11.09 | 8.70 | 9.20 | +11.09 | - | 31 | - | 19.66% |
| RUTW240524P01970000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 13.27 | 12.00 | 12.40 | -7.03 | -34.63% | 170 | 198 | 19.83% |
| RUTW240531P01970000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 15.82 | 15.40 | 15.90 | -7.09 | -30.95% | 61 | 115 | 19.03% |
| RUTW240607P01970000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 20.81 | 19.50 | 20.10 | -18.12 | -46.55% | 2 | 26 | 19.00% |
| RUT240621P01970000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 27.06 | 26.80 | 27.30 | -7.68 | -22.11% | 31 | 2,625 | 18.81% |
| RUTW240628P01970000 | 2024-05-03 4:12PM EDT | 2024-06-28 | 30.22 | 29.90 | 30.50 | -8.07 | -21.08% | 58 | 311 | 18.71% |
| RUT240719P01970000 | 2024-05-02 3:09PM EDT | 2024-07-19 | 45.48 | 37.00 | 37.60 | 0.00 | - | 14 | 45 | 18.03% |
| RUTW240731P01970000 | 2024-04-25 10:08AM EDT | 2024-07-31 | 77.27 | 40.90 | 42.00 | 0.00 | - | 2 | 10 | 17.96% |
| RUTW240830P01970000 | 2024-05-03 2:06PM EDT | 2024-08-30 | 51.05 | 49.70 | 51.20 | -15.89 | -23.74% | 40 | 144 | 17.65% |
| RUT240920P01970000 | 2024-05-02 10:28AM EDT | 2024-09-20 | 72.50 | 55.60 | 56.40 | 0.00 | - | 20 | 21 | 17.37% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 14.74% |
| RUTW241231P01970000 | 2024-04-23 9:57AM EDT | 2024-12-31 | 102.50 | 81.40 | 84.30 | 0.00 | - | 6 | 6 | 17.65% |
© 2024 Yahoo. All rights reserved.