Singapore markets open in 2 hours 9 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
63,821.12 +147.79 (+0.23%) CMC Crypto 200
1,325.82 +48.84 (+3.83%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1980.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01980000 | 2024-05-03 12:01PM EDT | 2024-05-06 | 55.62 | 57.60 | 61.20 | +14.10 | +33.96% | 13 | 15 | 39.75% |
| RUTW240507C01980000 | 2024-04-22 10:35AM EDT | 2024-05-07 | 27.00 | 57.90 | 61.80 | 0.00 | - | - | 3 | 33.72% |
| RUTW240508C01980000 | 2024-04-30 3:46PM EDT | 2024-05-08 | 28.32 | 58.80 | 62.30 | +28.32 | - | - | 3 | 30.09% |
| RUTW240509C01980000 | 2024-04-30 2:01PM EDT | 2024-05-09 | 33.82 | 60.00 | 63.80 | +33.82 | - | - | 1 | 29.20% |
| RUTW240510C01980000 | 2024-05-03 10:26AM EDT | 2024-05-10 | 57.50 | 61.30 | 64.40 | +7.99 | +16.14% | 40 | 44 | 27.46% |
| RUTW240513C01980000 | 2024-04-30 11:43AM EDT | 2024-05-13 | 36.30 | 62.60 | 65.80 | +36.30 | - | - | 30 | 23.91% |
| RUTW240516C01980000 | 2024-05-03 1:55PM EDT | 2024-05-16 | 67.74 | 68.60 | 71.20 | +67.74 | - | 1 | 1 | 25.35% |
| RUT240517C01980000 | 2024-05-03 11:48AM EDT | 2024-05-17 | 65.87 | 69.60 | 71.30 | +29.37 | +80.47% | 26 | 138 | 24.44% |
| RUTW240524C01980000 | 2024-04-30 1:38PM EDT | 2024-05-24 | 48.54 | 76.60 | 78.60 | 0.00 | - | 1 | 17 | 24.21% |
| RUTW240531C01980000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 78.25 | 81.40 | 83.40 | +30.62 | +64.29% | 10 | 24 | 23.29% |
| RUTW240607C01980000 | 2024-05-03 12:10PM EDT | 2024-06-07 | 87.13 | 87.20 | 89.00 | +32.59 | +59.75% | 6 | 1 | 23.25% |
| RUT240621C01980000 | 2024-05-02 1:50PM EDT | 2024-06-21 | 79.57 | 97.80 | 99.20 | 0.00 | - | 10 | 1,647 | 23.32% |
| RUTW240628C01980000 | 2024-05-03 12:10PM EDT | 2024-06-28 | 101.79 | 102.10 | 103.70 | +11.45 | +12.67% | 6 | 20 | 23.31% |
| RUT240719C01980000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 89.20 | 114.60 | 116.10 | +89.20 | - | - | 2 | 23.36% |
| RUTW240731C01980000 | 2024-05-03 10:21AM EDT | 2024-07-31 | 121.00 | 121.20 | 123.40 | +121.00 | - | 1 | 1 | 23.63% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 146.90 | 148.70 | 0.00 | - | 2 | 28 | 24.04% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01980000 | 2024-05-03 2:54PM EDT | 2024-05-06 | 0.25 | 0.00 | 0.15 | -5.05 | -95.28% | 40 | 338 | 17.51% |
| RUTW240507P01980000 | 2024-05-03 1:32PM EDT | 2024-05-07 | 1.14 | 0.35 | 0.55 | +1.14 | - | 3 | 8 | 17.71% |
| RUTW240508P01980000 | 2024-05-03 12:01PM EDT | 2024-05-08 | 2.05 | 0.85 | 1.10 | -7.87 | -79.33% | 2 | 28 | 17.71% |
| RUTW240509P01980000 | 2024-05-03 10:38AM EDT | 2024-05-09 | 3.74 | 1.50 | 1.75 | -18.51 | -83.19% | 1 | 7 | 17.73% |
| RUTW240510P01980000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 3.61 | 2.30 | 2.55 | -7.79 | -68.33% | 405 | 546 | 17.93% |
| RUTW240513P01980000 | 2024-05-03 3:45PM EDT | 2024-05-13 | 4.30 | 3.40 | 3.70 | -8.70 | -66.92% | 16 | 8 | 16.39% |
| RUTW240514P01980000 | 2024-05-03 3:52PM EDT | 2024-05-14 | 5.50 | 4.80 | 5.10 | +5.50 | - | 26 | 8 | 17.33% |
| RUTW240515P01980000 | 2024-05-01 4:13PM EDT | 2024-05-15 | 29.70 | 7.70 | 8.10 | +29.70 | - | - | 2 | 19.72% |
| RUTW240516P01980000 | 2024-05-03 3:39PM EDT | 2024-05-16 | 10.00 | 8.50 | 8.80 | +10.00 | - | 15 | 12 | 19.54% |
| RUT240517P01980000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 10.47 | 9.00 | 9.30 | -8.63 | -45.18% | 112 | 794 | 19.22% |
| RUTW240520P01980000 | 2024-05-03 10:25AM EDT | 2024-05-20 | 13.50 | 10.60 | 11.10 | +13.50 | - | 3 | - | 18.73% |
| RUTW240524P01980000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 15.83 | 14.10 | 14.50 | -8.60 | -35.20% | 21 | 108 | 19.01% |
| RUTW240531P01980000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 19.20 | 17.80 | 18.30 | -6.78 | -26.10% | 38 | 141 | 18.44% |
| RUTW240607P01980000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 23.50 | 22.00 | 22.60 | -15.83 | -40.25% | 1 | 20 | 18.45% |
| RUT240621P01980000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 30.50 | 29.50 | 30.00 | -9.17 | -23.12% | 135 | 2,396 | 18.35% |
| RUTW240628P01980000 | 2024-05-03 3:56PM EDT | 2024-06-28 | 34.02 | 32.80 | 33.50 | -13.48 | -28.38% | 4 | 145 | 18.37% |
| RUT240719P01980000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 41.10 | 39.90 | 40.60 | -22.50 | -35.38% | 6 | 25 | 17.71% |
| RUTW240731P01980000 | 2024-04-23 2:25PM EDT | 2024-07-31 | 60.97 | 43.90 | 45.00 | 0.00 | - | - | 7 | 17.64% |
| RUT240920P01980000 | 2024-05-03 3:09PM EDT | 2024-09-20 | 60.60 | 58.70 | 59.60 | -13.30 | -18.00% | 106 | 438 | 17.12% |
| RUTW240930P01980000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 59.90 | 61.30 | 62.80 | -20.51 | -25.51% | 2 | 8 | 17.18% |
| RUTW241231P01980000 | 2024-04-26 3:54PM EDT | 2024-12-31 | 99.20 | 84.70 | 87.60 | 0.00 | - | 1 | 3 | 17.43% |
© 2024 Yahoo. All rights reserved.