Singapore markets open in 2 hours 31 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
63,764.28 +17.07 (+0.03%) CMC Crypto 200
1,326.57 +49.59 (+3.88%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1985.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01985000 | 2024-05-03 9:56AM EDT | 2024-05-06 | 70.45 | 52.60 | 56.20 | +32.55 | +85.88% | 12 | 19 | 37.41% |
| RUTW240507C01985000 | 2024-05-01 9:36AM EDT | 2024-05-07 | 24.70 | 53.00 | 56.90 | +24.70 | - | - | 0 | 31.97% |
| RUTW240508C01985000 | 2024-04-30 3:06PM EDT | 2024-05-08 | 27.15 | 54.00 | 57.50 | +27.15 | - | - | 2 | 28.72% |
| RUTW240509C01985000 | 2024-04-29 11:26AM EDT | 2024-05-09 | 47.06 | 55.40 | 59.10 | 0.00 | - | 9 | 8 | 28.04% |
| RUTW240510C01985000 | 2024-05-02 4:00PM EDT | 2024-05-10 | 45.80 | 56.80 | 59.90 | 0.00 | - | 4 | 12 | 26.63% |
| RUTW240513C01985000 | 2024-04-30 9:37AM EDT | 2024-05-13 | 37.45 | 58.30 | 61.40 | +37.45 | - | - | 25 | 23.28% |
| RUTW240515C01985000 | 2024-04-30 11:25AM EDT | 2024-05-15 | 39.60 | 63.40 | 65.70 | +39.60 | - | - | 1 | 24.84% |
| RUT240517C01985000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 64.28 | 65.50 | 67.30 | +14.91 | +30.20% | 3 | 325 | 24.09% |
| RUT240621C01985000 | 2024-05-01 2:31PM EDT | 2024-06-21 | 62.20 | 94.30 | 95.70 | 0.00 | - | 1 | 811 | 23.15% |
| RUT240719C01985000 | 2024-04-19 10:16AM EDT | 2024-07-19 | 75.70 | 111.20 | 112.70 | 0.00 | - | 1 | 1 | 23.21% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01985000 | 2024-05-03 3:58PM EDT | 2024-05-06 | 0.10 | 0.05 | 0.20 | -5.99 | -98.36% | 78 | 13 | 16.85% |
| RUTW240507P01985000 | 2024-05-03 12:26PM EDT | 2024-05-07 | 1.33 | 0.45 | 0.70 | -12.42 | -90.33% | 5 | 9 | 17.21% |
| RUTW240508P01985000 | 2024-05-03 11:32AM EDT | 2024-05-08 | 2.70 | 1.10 | 1.35 | +2.70 | - | 20 | 2 | 17.29% |
| RUTW240509P01985000 | 2024-05-03 10:54AM EDT | 2024-05-09 | 4.10 | 1.85 | 2.20 | -28.24 | -87.32% | 1 | 7 | 17.59% |
| RUTW240510P01985000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 4.31 | 2.80 | 3.10 | -10.96 | -71.77% | 90 | 55 | 17.78% |
| RUTW240513P01985000 | 2024-05-02 10:26AM EDT | 2024-05-13 | 22.77 | 4.00 | 4.30 | +22.77 | - | - | 2 | 16.17% |
| RUTW240514P01985000 | 2024-05-03 12:58PM EDT | 2024-05-14 | 7.08 | 5.50 | 5.90 | +7.08 | - | 5 | 5 | 17.21% |
| RUTW240516P01985000 | 2024-05-03 3:38PM EDT | 2024-05-16 | 11.00 | 9.40 | 9.80 | +11.00 | - | 18 | 12 | 19.39% |
| RUT240517P01985000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 10.87 | 10.00 | 10.40 | -8.93 | -45.10% | 24 | 338 | 19.14% |
| RUTW240520P01985000 | 2024-05-03 10:25AM EDT | 2024-05-20 | 14.30 | 11.70 | 12.20 | +14.30 | - | 5 | - | 18.60% |
| RUTW240524P01985000 | 2024-05-03 9:37AM EDT | 2024-05-24 | 15.01 | 15.30 | 15.80 | -9.69 | -39.23% | 5 | 24 | 18.94% |
| RUTW240607P01985000 | 2024-05-03 9:43AM EDT | 2024-06-07 | 22.21 | 23.30 | 24.00 | -14.44 | -39.40% | 1 | 7 | 18.34% |
| RUTW240614P01985000 | 2024-05-02 11:07AM EDT | 2024-06-14 | 44.35 | 28.80 | 29.60 | +44.35 | - | - | 5 | 18.98% |
| RUT240621P01985000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 32.50 | 30.90 | 31.40 | -19.24 | -37.19% | 9 | 914 | 18.21% |
| RUT240719P01985000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 60.20 | 41.50 | 42.10 | 0.00 | - | 6 | 3 | 17.58% |
© 2024 Yahoo. All rights reserved.