Singapore markets open in 3 hours 21 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
63,750.43 +75.98 (+0.12%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1995.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01995000 | 2024-05-03 12:09PM EDT | 2024-05-06 | 43.30 | 42.70 | 46.30 | +24.70 | +132.80% | 11 | 8 | 32.85% |
| RUTW240507C01995000 | 2024-05-03 9:33AM EDT | 2024-05-07 | 56.53 | 43.40 | 47.30 | +56.53 | - | 1 | 2 | 28.72% |
| RUTW240508C01995000 | 2024-05-02 11:32AM EDT | 2024-05-08 | 23.90 | 44.70 | 48.10 | 0.00 | - | 40 | 54 | 26.14% |
| RUTW240509C01995000 | 2024-04-25 1:52PM EDT | 2024-05-09 | 27.58 | 46.50 | 50.10 | 0.00 | - | - | 25 | 26.09% |
| RUTW240510C01995000 | 2024-05-03 10:23AM EDT | 2024-05-10 | 47.00 | 48.20 | 51.20 | +17.28 | +58.14% | 2 | 28 | 25.13% |
| RUT240517C01995000 | 2024-05-02 1:23PM EDT | 2024-05-17 | 42.10 | 57.90 | 59.60 | 0.00 | - | 2 | 65 | 23.46% |
| RUTW240524C01995000 | 2024-05-02 1:05PM EDT | 2024-05-24 | 47.86 | 65.70 | 67.40 | 0.00 | - | 1 | 8 | 23.42% |
| RUTW240607C01995000 | 2024-05-03 9:54AM EDT | 2024-06-07 | 89.30 | 76.70 | 78.30 | +89.30 | - | 3 | 3 | 22.65% |
| RUT240621C01995000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 62.70 | 87.50 | 88.80 | 0.00 | - | 6 | 26 | 22.80% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01995000 | 2024-05-03 3:51PM EDT | 2024-05-06 | 0.35 | 0.15 | 0.35 | -21.27 | -98.38% | 121 | 12 | 15.39% |
| RUTW240507P01995000 | 2024-05-03 3:31PM EDT | 2024-05-07 | 1.68 | 0.90 | 1.20 | -10.32 | -86.00% | 12 | 9 | 16.39% |
| RUTW240508P01995000 | 2024-05-03 3:27PM EDT | 2024-05-08 | 3.00 | 1.85 | 2.10 | -26.82 | -89.94% | 40 | 6 | 16.55% |
| RUTW240509P01995000 | 2024-05-03 10:28AM EDT | 2024-05-09 | 5.06 | 2.90 | 3.20 | +5.06 | - | 8 | 0 | 16.93% |
| RUTW240510P01995000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 5.43 | 4.10 | 4.40 | -9.88 | -64.53% | 135 | 51 | 17.30% |
| RUTW240513P01995000 | 2024-04-29 11:13AM EDT | 2024-05-13 | 20.75 | 5.60 | 6.00 | +20.75 | - | - | 15 | 15.96% |
| RUTW240514P01995000 | 2024-05-02 4:04PM EDT | 2024-05-14 | 17.80 | 7.30 | 7.70 | +17.80 | - | - | 8 | 16.85% |
| RUTW240515P01995000 | 2024-05-01 2:04PM EDT | 2024-05-15 | 40.85 | 10.80 | 11.40 | +40.85 | - | - | 4 | 19.36% |
| RUTW240516P01995000 | 2024-05-03 3:34PM EDT | 2024-05-16 | 13.90 | 11.70 | 12.20 | +13.90 | - | 3 | 1 | 19.19% |
| RUT240517P01995000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 12.51 | 12.30 | 12.70 | -12.35 | -49.68% | 327 | 142 | 18.83% |
| RUTW240520P01995000 | 2024-05-03 9:52AM EDT | 2024-05-20 | 12.70 | 14.20 | 14.70 | +12.70 | - | 1 | - | 18.35% |
| RUTW240524P01995000 | 2024-05-02 1:05PM EDT | 2024-05-24 | 33.15 | 17.90 | 18.40 | 0.00 | - | 2 | 7 | 18.63% |
| RUTW240607P01995000 | 2024-05-03 12:49PM EDT | 2024-06-07 | 27.83 | 26.20 | 26.90 | -10.07 | -26.57% | 3 | 14 | 18.07% |
| RUTW240614P01995000 | 2024-05-02 3:40PM EDT | 2024-06-14 | 43.57 | 31.80 | 32.70 | +43.57 | - | - | 2 | 18.74% |
| RUT240621P01995000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 36.05 | 34.10 | 34.50 | +36.05 | - | 16 | 20 | 17.97% |
| RUT240719P01995000 | 2024-05-03 12:10PM EDT | 2024-07-19 | 45.69 | 44.70 | 45.40 | -45.91 | -50.12% | 20 | 2 | 17.37% |
© 2024 Yahoo. All rights reserved.