Singapore markets open in 1 hour 13 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
64,058.28 +179.54 (+0.28%) CMC Crypto 200
1,334.32 +57.34 (+4.49%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1975.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01975000 | 2024-05-03 11:32AM EDT | 2024-05-06 | 59.70 | 62.50 | 66.10 | +25.73 | +75.74% | 14 | 29 | 41.79% |
| RUTW240507C01975000 | 2024-04-22 10:42AM EDT | 2024-05-07 | 30.40 | 62.90 | 66.80 | 0.00 | - | - | 4 | 35.65% |
| RUTW240510C01975000 | 2024-05-02 10:15AM EDT | 2024-05-10 | 35.71 | 65.90 | 69.10 | 0.00 | - | 1 | 12 | 28.51% |
| RUTW240513C01975000 | 2024-04-30 11:43AM EDT | 2024-05-13 | 39.30 | 67.10 | 70.30 | +39.30 | - | - | 15 | 24.60% |
| RUTW240514C01975000 | 2024-04-30 1:47PM EDT | 2024-05-14 | 39.70 | 68.10 | 71.60 | +39.70 | - | - | 2 | 24.65% |
| RUT240517C01975000 | 2024-05-03 2:49PM EDT | 2024-05-17 | 72.42 | 73.50 | 76.10 | +36.59 | +102.12% | 1 | 58 | 25.39% |
| RUTW240524C01975000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 54.64 | 80.60 | 82.50 | 0.00 | - | - | 2 | 24.50% |
| RUT240621C01975000 | 2024-05-02 11:30AM EDT | 2024-06-21 | 77.59 | 101.20 | 102.80 | 0.00 | - | 4 | 694 | 23.50% |
| RUT240719C01975000 | 2024-04-25 10:37AM EDT | 2024-07-19 | 80.90 | 118.00 | 119.60 | 0.00 | - | - | 2 | 23.52% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01975000 | 2024-05-03 4:00PM EDT | 2024-05-06 | 0.08 | 0.00 | 0.15 | -4.58 | -98.28% | 205 | 43 | 18.87% |
| RUTW240507P01975000 | 2024-05-03 3:22PM EDT | 2024-05-07 | 0.57 | 0.25 | 0.45 | -6.41 | -91.83% | 6 | 14 | 18.34% |
| RUTW240508P01975000 | 2024-05-03 3:54PM EDT | 2024-05-08 | 0.75 | 0.65 | 0.90 | -5.84 | -88.62% | 27 | 41 | 18.15% |
| RUTW240509P01975000 | 2024-05-01 11:44AM EDT | 2024-05-09 | 28.59 | 1.20 | 1.45 | +28.59 | - | - | 2 | 18.07% |
| RUTW240510P01975000 | 2024-05-03 4:00PM EDT | 2024-05-10 | 2.01 | 1.90 | 2.20 | -7.33 | -78.48% | 93 | 114 | 18.34% |
| RUTW240514P01975000 | 2024-05-02 9:40AM EDT | 2024-05-14 | 19.60 | 4.10 | 4.50 | +19.60 | - | - | 4 | 17.59% |
| RUTW240515P01975000 | 2024-05-03 3:38PM EDT | 2024-05-15 | 8.04 | 6.80 | 7.20 | +8.04 | - | 1 | 0 | 19.84% |
| RUTW240516P01975000 | 2024-05-03 3:09PM EDT | 2024-05-16 | 9.30 | 7.60 | 7.90 | +9.30 | - | 10 | 1 | 19.69% |
| RUT240517P01975000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 9.48 | 8.10 | 8.40 | -8.01 | -45.80% | 80 | 266 | 19.39% |
| RUTW240524P01975000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 15.16 | 13.00 | 13.40 | -6.33 | -29.46% | 12 | 11 | 19.16% |
| RUTW240607P01975000 | 2024-05-03 10:45AM EDT | 2024-06-07 | 21.86 | 20.70 | 21.30 | -15.54 | -41.55% | 48 | 17 | 18.58% |
| RUTW240614P01975000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 27.56 | 26.00 | 26.80 | +27.56 | - | 1 | 0 | 19.24% |
| RUT240621P01975000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 29.26 | 28.10 | 28.50 | -13.45 | -31.49% | 12 | 700 | 18.44% |
| RUT240719P01975000 | 2024-05-03 9:37AM EDT | 2024-07-19 | 37.25 | 38.40 | 39.10 | -9.65 | -20.58% | 5 | 1,066 | 17.82% |
© 2024 Yahoo. All rights reserved.