Singapore markets open in 1 hour 38 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
63,985.24 +111.15 (+0.17%) CMC Crypto 200
1,328.10 +51.12 (+4.00%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2000.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02000000 | 2024-05-03 1:57PM EDT | 2024-05-06 | 38.44 | 37.80 | 41.40 | +15.66 | +68.74% | 20 | 37 | 30.60% |
| RUTW240507C02000000 | 2024-04-30 3:04PM EDT | 2024-05-07 | 18.60 | 38.70 | 42.60 | 0.00 | - | 1 | 0 | 27.16% |
| RUTW240508C02000000 | 2024-05-02 2:08PM EDT | 2024-05-08 | 28.00 | 40.30 | 43.60 | 0.00 | - | 2 | 35 | 25.04% |
| RUTW240509C02000000 | 2024-05-03 9:49AM EDT | 2024-05-09 | 56.95 | 42.20 | 45.70 | +34.35 | +151.99% | 4 | 41 | 25.13% |
| RUTW240510C02000000 | 2024-05-03 1:00PM EDT | 2024-05-10 | 43.91 | 44.20 | 47.10 | +8.63 | +24.46% | 57 | 51 | 24.54% |
| RUTW240513C02000000 | 2024-04-30 12:58PM EDT | 2024-05-13 | 24.60 | 46.20 | 48.10 | 0.00 | - | 4 | 6 | 20.96% |
| RUTW240514C02000000 | 2024-04-30 10:16AM EDT | 2024-05-14 | 32.64 | 47.80 | 50.20 | +32.64 | - | - | 3 | 21.68% |
| RUTW240515C02000000 | 2024-05-03 3:46PM EDT | 2024-05-15 | 49.60 | 52.00 | 53.70 | +49.60 | - | 4 | 16 | 23.46% |
| RUTW240516C02000000 | 2024-05-03 10:46AM EDT | 2024-05-16 | 55.01 | 53.60 | 55.30 | +55.01 | - | 1 | 3 | 23.66% |
| RUT240517C02000000 | 2024-05-03 1:07PM EDT | 2024-05-17 | 53.30 | 54.30 | 55.90 | +14.13 | +36.07% | 29 | 915 | 23.16% |
| RUTW240520C02000000 | 2024-05-03 1:55PM EDT | 2024-05-20 | 55.55 | 56.50 | 58.10 | +55.55 | - | 1 | - | 22.29% |
| RUTW240524C02000000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 62.43 | 62.30 | 63.80 | +13.01 | +26.33% | 9 | 30 | 23.15% |
| RUTW240531C02000000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 64.59 | 67.40 | 69.00 | +7.33 | +12.80% | 8 | 155 | 22.42% |
| RUTW240607C02000000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 71.48 | 73.40 | 74.80 | +16.81 | +30.75% | 132 | 8 | 22.43% |
| RUT240621C02000000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 81.08 | 84.20 | 85.50 | +17.58 | +27.69% | 12 | 6,556 | 22.65% |
| RUTW240628C02000000 | 2024-05-03 3:46PM EDT | 2024-06-28 | 86.06 | 88.60 | 90.20 | +26.51 | +44.52% | 127 | 85 | 22.69% |
| RUT240719C02000000 | 2024-04-25 10:12AM EDT | 2024-07-19 | 68.90 | 101.50 | 102.90 | 0.00 | - | 1 | 5 | 22.83% |
| RUTW240731C02000000 | 2024-04-08 3:59PM EDT | 2024-07-31 | 152.00 | 108.20 | 110.20 | 0.00 | - | 2 | 3 | 23.09% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 20.53% |
| RUT240920C02000000 | 2024-04-29 1:23PM EDT | 2024-09-20 | 125.50 | 134.20 | 135.80 | 0.00 | - | 100 | 1,161 | 23.58% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 137.90 | 140.00 | 0.00 | - | 1 | 100 | 23.60% |
| RUT241220C02000000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 175.64 | 178.10 | 180.20 | +33.94 | +23.95% | 7 | 4,691 | 25.34% |
| RUTW241231C02000000 | 2024-05-02 11:26AM EDT | 2024-12-31 | 160.60 | 180.60 | 184.80 | 0.00 | - | 1 | 71 | 25.46% |
| RUT250321C02000000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 195.81 | 210.00 | 215.40 | 0.00 | - | 1 | 961 | 26.15% |
| RUT250620C02000000 | 2024-05-01 11:15AM EDT | 2025-06-20 | 200.35 | 238.00 | 248.80 | 0.00 | - | 400 | 740 | 27.03% |
| RUT251219C02000000 | 2024-04-23 11:36AM EDT | 2025-12-19 | 276.00 | 291.90 | 298.70 | 0.00 | - | 1 | 6,011 | 27.44% |
| RUT261218C02000000 | 2024-04-22 11:03AM EDT | 2026-12-18 | 331.38 | 369.00 | 393.00 | 0.00 | - | 1 | 1,643 | 28.99% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02000000 | 2024-05-03 3:57PM EDT | 2024-05-06 | 0.41 | 0.30 | 0.50 | -10.12 | -96.11% | 97 | 27 | 14.83% |
| RUTW240507P02000000 | 2024-05-03 12:09PM EDT | 2024-05-07 | 2.70 | 1.25 | 1.55 | -9.30 | -77.50% | 18 | 11 | 15.93% |
| RUTW240508P02000000 | 2024-05-03 1:15PM EDT | 2024-05-08 | 4.00 | 2.40 | 2.75 | -9.66 | -70.72% | 39 | 51 | 16.46% |
| RUTW240509P02000000 | 2024-05-03 4:11PM EDT | 2024-05-09 | 3.80 | 3.60 | 3.90 | +3.80 | - | 70 | 9 | 16.67% |
| RUTW240510P02000000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 5.21 | 4.90 | 5.30 | -18.81 | -78.31% | 71 | 103 | 17.17% |
| RUTW240513P02000000 | 2024-05-03 4:10PM EDT | 2024-05-13 | 6.89 | 6.60 | 7.00 | +6.89 | - | 42 | 54 | 15.81% |
| RUTW240514P02000000 | 2024-05-02 4:03PM EDT | 2024-05-14 | 19.50 | 8.40 | 8.90 | +19.50 | - | - | 16 | 16.79% |
| RUTW240515P02000000 | 2024-05-03 1:13PM EDT | 2024-05-15 | 13.70 | 12.10 | 12.70 | +13.70 | - | 22 | 3 | 19.23% |
| RUTW240516P02000000 | 2024-05-03 12:01PM EDT | 2024-05-16 | 15.30 | 13.00 | 13.50 | +15.30 | - | 1 | 3 | 19.04% |
| RUT240517P02000000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 14.65 | 13.70 | 14.10 | -11.25 | -43.44% | 922 | 1,535 | 18.74% |
| RUTW240520P02000000 | 2024-05-03 2:11PM EDT | 2024-05-20 | 16.50 | 15.60 | 16.10 | +16.50 | - | 11 | - | 18.23% |
| RUTW240524P02000000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 20.30 | 19.40 | 19.90 | -17.36 | -46.10% | 28 | 119 | 18.52% |
| RUTW240531P02000000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 25.70 | 23.30 | 23.90 | -10.15 | -28.31% | 32 | 167 | 17.91% |
| RUTW240607P02000000 | 2024-05-03 1:23PM EDT | 2024-06-07 | 29.90 | 27.80 | 28.50 | -24.13 | -44.66% | 12 | 8 | 17.95% |
| RUTW240614P02000000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 35.50 | 33.50 | 34.30 | +35.50 | - | 2 | 0 | 18.59% |
| RUT240621P02000000 | 2024-05-03 4:07PM EDT | 2024-06-21 | 36.35 | 35.70 | 36.20 | -9.71 | -21.08% | 112 | 9,390 | 17.86% |
| RUTW240628P02000000 | 2024-05-03 11:58AM EDT | 2024-06-28 | 40.54 | 39.10 | 39.70 | -18.53 | -31.37% | 17 | 51 | 17.85% |
| RUT240719P02000000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 47.78 | 46.50 | 47.20 | -11.14 | -18.91% | 112 | 112 | 17.29% |
| RUTW240731P02000000 | 2024-05-01 3:01PM EDT | 2024-07-31 | 59.78 | 50.50 | 51.90 | 0.00 | - | 2 | 369 | 17.29% |
| RUTW240830P02000000 | 2024-05-02 1:12PM EDT | 2024-08-30 | 73.63 | 59.60 | 61.10 | 0.00 | - | 1 | 100 | 16.98% |
| RUT240920P02000000 | 2024-05-03 4:07PM EDT | 2024-09-20 | 66.55 | 65.50 | 66.40 | -29.07 | -30.40% | 11 | 2,007 | 16.73% |
| RUTW240930P02000000 | 2024-04-19 12:23PM EDT | 2024-09-30 | 122.27 | 68.20 | 69.70 | 0.00 | - | 2 | 40 | 16.81% |
| RUT241220P02000000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 92.59 | 90.10 | 91.50 | -21.42 | -18.79% | 30 | 6,139 | 16.99% |
| RUTW241231P02000000 | 2024-05-02 2:07PM EDT | 2024-12-31 | 103.00 | 91.60 | 94.60 | 0.00 | - | 1 | 30 | 17.08% |
| RUT250321P02000000 | 2024-04-17 10:24AM EDT | 2025-03-21 | 138.92 | 104.40 | 107.10 | 0.00 | - | 960 | 1,038 | 16.47% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 104.80 | 109.40 | 0.00 | - | - | 0 | 16.53% |
| RUT250620P02000000 | 2024-05-01 11:15AM EDT | 2025-06-20 | 143.51 | 117.20 | 121.00 | 0.00 | - | 400 | 576 | 16.18% |
| RUT251219P02000000 | 2024-04-24 11:47AM EDT | 2025-12-19 | 157.85 | 138.60 | 144.30 | 0.00 | - | 110 | 6,792 | 15.77% |
| RUT261218P02000000 | 2024-04-08 1:28PM EDT | 2026-12-18 | 164.50 | 164.00 | 180.00 | 0.00 | - | 300 | 2,085 | 15.19% |
© 2024 Yahoo. All rights reserved.