Singapore markets close in 5 hours 30 minutes
Straits Times Index
3,301.10 +8.17 (+0.25%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,465.77 -10.15 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,875.01 +694.67 (+1.10%) CMC Crypto 200
1,326.43 +49.45 (+3.87%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1990.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01990000 | 2024-05-03 3:53PM EDT | 2024-05-06 | 47.17 | 47.60 | 51.20 | +24.26 | +105.89% | 11 | 22 | 49.54% |
| RUTW240507C01990000 | 2024-05-01 9:36AM EDT | 2024-05-07 | 22.25 | 48.20 | 52.10 | 0.00 | - | 1 | 11 | 37.21% |
| RUTW240508C01990000 | 2024-05-03 3:07PM EDT | 2024-05-08 | 47.09 | 49.30 | 52.70 | +27.69 | +142.73% | 2 | 11 | 31.52% |
| RUTW240509C01990000 | 2024-04-29 11:11AM EDT | 2024-05-09 | 44.61 | 50.90 | 54.50 | 0.00 | - | 5 | 5 | 30.15% |
| RUTW240510C01990000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 23.02 | 52.40 | 55.50 | 0.00 | - | 2 | 10 | 28.33% |
| RUTW240513C01990000 | 2024-05-02 10:25AM EDT | 2024-05-13 | 30.12 | 54.10 | 57.20 | +30.12 | - | - | 34 | 24.17% |
| RUT240517C01990000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 58.75 | 61.80 | 63.40 | +9.60 | +19.53% | 32 | 298 | 24.74% |
| RUTW240520C01990000 | 2024-05-03 1:55PM EDT | 2024-05-20 | 62.75 | 63.70 | 65.50 | +62.75 | - | 1 | - | 23.58% |
| RUTW240524C01990000 | 2024-05-03 10:19AM EDT | 2024-05-24 | 69.63 | 69.30 | 71.00 | +32.17 | +85.88% | 7 | 45 | 24.26% |
| RUTW240531C01990000 | 2024-05-03 2:47PM EDT | 2024-05-31 | 73.03 | 74.40 | 76.00 | +25.78 | +54.56% | 4 | 31 | 23.25% |
| RUTW240607C01990000 | 2024-05-03 2:24PM EDT | 2024-06-07 | 80.42 | 80.20 | 81.80 | +24.92 | +44.90% | 322 | 6 | 23.19% |
| RUT240621C01990000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 88.74 | 90.90 | 92.20 | +30.60 | +52.63% | 8 | 759 | 23.21% |
| RUTW240628C01990000 | 2024-05-03 3:46PM EDT | 2024-06-28 | 92.48 | 95.30 | 96.80 | +27.74 | +42.85% | 323 | 38 | 23.19% |
| RUTW240731C01990000 | 2024-03-22 9:49AM EDT | 2024-07-31 | 175.48 | 77.40 | 79.10 | 0.00 | - | 1 | 2 | 13.55% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 140.50 | 142.20 | 0.00 | - | 1 | 5 | 23.90% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 23.44% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 216.00 | 221.40 | 0.00 | - | - | 3 | 26.35% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01990000 | 2024-05-03 4:00PM EDT | 2024-05-06 | 0.15 | 0.10 | 0.25 | -12.55 | -98.82% | 333 | 32 | 22.61% |
| RUTW240507P01990000 | 2024-05-03 3:33PM EDT | 2024-05-07 | 1.23 | 0.65 | 0.90 | +1.23 | - | 6 | 11 | 20.50% |
| RUTW240508P01990000 | 2024-05-03 3:03PM EDT | 2024-05-08 | 2.52 | 1.45 | 1.75 | -31.95 | -92.69% | 2 | 7 | 19.74% |
| RUTW240509P01990000 | 2024-05-03 10:00AM EDT | 2024-05-09 | 3.23 | 2.30 | 2.60 | +3.23 | - | 3 | 8 | 19.17% |
| RUTW240510P01990000 | 2024-05-03 12:14PM EDT | 2024-05-10 | 5.04 | 3.40 | 3.70 | -9.86 | -66.17% | 54 | 29 | 19.22% |
| RUTW240513P01990000 | 2024-05-03 4:11PM EDT | 2024-05-13 | 5.04 | 4.70 | 5.10 | +5.04 | - | 2 | 18 | 17.05% |
| RUTW240514P01990000 | 2024-04-30 12:14PM EDT | 2024-05-14 | 30.18 | 6.30 | 6.70 | +30.18 | - | - | 1 | 17.90% |
| RUTW240515P01990000 | 2024-05-01 2:04PM EDT | 2024-05-15 | 38.19 | 9.60 | 10.10 | +38.19 | - | - | 1 | 20.34% |
| RUT240517P01990000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 12.75 | 11.10 | 11.50 | -9.15 | -41.78% | 125 | 753 | 19.76% |
| RUTW240520P01990000 | 2024-05-03 3:09PM EDT | 2024-05-20 | 15.00 | 12.90 | 13.40 | +15.00 | - | 9 | - | 19.08% |
| RUTW240524P01990000 | 2024-05-02 1:44PM EDT | 2024-05-24 | 29.98 | 16.60 | 17.00 | 0.00 | - | 100 | 189 | 19.24% |
| RUTW240531P01990000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 22.03 | 20.40 | 20.90 | -7.74 | -26.00% | 48 | 229 | 18.50% |
| RUTW240607P01990000 | 2024-05-03 3:22PM EDT | 2024-06-07 | 26.79 | 24.70 | 25.40 | +26.79 | - | 5 | 8 | 18.47% |
| RUTW240614P01990000 | 2024-05-02 1:04PM EDT | 2024-06-14 | 45.07 | 30.30 | 31.10 | +45.07 | - | - | 2 | 19.09% |
| RUT240621P01990000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 34.40 | 32.50 | 32.90 | -7.93 | -18.73% | 58 | 1,118 | 18.27% |
| RUTW240628P01990000 | 2024-05-03 3:55PM EDT | 2024-06-28 | 37.36 | 35.80 | 36.40 | -8.54 | -18.61% | 2 | 151 | 18.25% |
| RUT240719P01990000 | 2024-04-30 12:59PM EDT | 2024-07-19 | 66.60 | 43.10 | 43.80 | 0.00 | - | 9 | 7 | 17.61% |
| RUTW240731P01990000 | 2024-04-29 11:48AM EDT | 2024-07-31 | 59.72 | 47.10 | 48.40 | 0.00 | - | 2 | 2 | 17.58% |
| RUT240920P01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 108.52 | 62.00 | 62.90 | 0.00 | - | 1 | 52 | 16.98% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 2024-09-30 | 109.32 | 64.70 | 66.20 | 0.00 | - | - | 1 | 17.06% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 19.37% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 111.40 | 101.00 | 103.50 | 0.00 | - | 5 | 15 | 16.66% |
© 2024 Yahoo. All rights reserved.