Singapore markets close in 4 hours 14 minutes
Straits Times Index
3,301.43 +8.50 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,005.79 +659.34 (+1.04%) CMC Crypto 200
1,329.18 +52.20 (+4.09%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2010.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02010000 | 2024-05-03 2:33PM EDT | 2024-05-06 | 30.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RUTW240507C02010000 | 2024-05-03 10:10AM EDT | 2024-05-07 | 37.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240508C02010000 | 2024-05-03 11:40AM EDT | 2024-05-08 | 32.96 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RUTW240509C02010000 | 2024-05-03 10:56AM EDT | 2024-05-09 | 34.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW240510C02010000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 34.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240513C02010000 | 2024-04-26 2:15PM EDT | 2024-05-13 | 31.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240516C02010000 | 2024-05-03 9:59AM EDT | 2024-05-16 | 59.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT240517C02010000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 44.59 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| RUTW240524C02010000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 54.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUTW240531C02010000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 69.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607C02010000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 65.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| RUT240621C02010000 | 2024-05-03 4:04PM EDT | 2024-06-21 | 77.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUTW240628C02010000 | 2024-05-03 2:59PM EDT | 2024-06-28 | 80.58 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| RUT240719C02010000 | 2024-04-23 1:03PM EDT | 2024-07-19 | 85.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 36.37% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 21.07% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02010000 | 2024-05-03 3:54PM EDT | 2024-05-06 | 1.27 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| RUTW240507P02010000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RUTW240508P02010000 | 2024-05-03 12:01PM EDT | 2024-05-08 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240509P02010000 | 2024-05-03 3:58PM EDT | 2024-05-09 | 6.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| RUTW240510P02010000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 7.91 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| RUTW240513P02010000 | 2024-05-03 1:12PM EDT | 2024-05-13 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW240514P02010000 | 2024-05-03 9:59AM EDT | 2024-05-14 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW240516P02010000 | 2024-05-02 3:20PM EDT | 2024-05-16 | 28.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT240517P02010000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 16.88 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 1.56% |
| RUTW240520P02010000 | 2024-05-03 9:42AM EDT | 2024-05-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | - | 1.56% |
| RUTW240524P02010000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 25.54 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| RUTW240531P02010000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 28.55 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| RUTW240607P02010000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 33.53 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| RUT240621P02010000 | 2024-05-03 4:04PM EDT | 2024-06-21 | 39.87 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.78% |
| RUTW240628P02010000 | 2024-05-03 3:56PM EDT | 2024-06-28 | 44.31 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.78% |
| RUT240719P02010000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 51.53 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| RUTW240731P02010000 | 2024-04-22 3:09PM EDT | 2024-07-31 | 90.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2024-09-20 | 84.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| RUTW240930P02010000 | 2024-04-19 12:23PM EDT | 2024-09-30 | 127.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.