Singapore markets open in 1 hour 55 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
63,900.12 +236.83 (+0.37%) CMC Crypto 200
1,326.64 +49.66 (+3.89%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2015.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02015000 | 2024-05-03 2:37PM EDT | 2024-05-06 | 25.39 | 23.50 | 27.10 | +25.39 | - | 7 | 64 | 24.13% |
| RUTW240507C02015000 | 2024-05-02 1:11PM EDT | 2024-05-07 | 15.89 | 25.70 | 29.30 | +15.89 | - | - | 5 | 23.15% |
| RUTW240508C02015000 | 2024-05-03 3:07PM EDT | 2024-05-08 | 26.75 | 28.70 | 30.50 | +26.75 | - | 2 | 38 | 21.64% |
| RUTW240509C02015000 | 2024-05-02 9:37AM EDT | 2024-05-09 | 15.66 | 30.90 | 32.80 | +15.66 | - | - | 6 | 22.01% |
| RUTW240510C02015000 | 2024-05-02 11:26AM EDT | 2024-05-10 | 19.93 | 33.20 | 34.70 | 0.00 | - | 46 | 79 | 22.06% |
| RUTW240513C02015000 | 2024-04-29 3:47PM EDT | 2024-05-13 | 31.25 | 35.30 | 36.70 | 0.00 | - | 60 | 30 | 19.69% |
| RUTW240514C02015000 | 2024-05-01 10:27AM EDT | 2024-05-14 | 15.51 | 37.50 | 38.90 | +15.51 | - | - | 2 | 20.41% |
| RUTW240515C02015000 | 2024-05-01 10:01AM EDT | 2024-05-15 | 20.17 | 41.50 | 43.20 | +20.17 | - | - | 15 | 22.65% |
| RUTW240516C02015000 | 2024-05-02 12:00PM EDT | 2024-05-16 | 28.63 | 43.50 | 44.80 | +28.63 | - | - | 45 | 22.81% |
| RUT240517C02015000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 43.76 | 44.20 | 45.40 | +17.71 | +67.98% | 1 | 73 | 22.32% |
| RUTW240524C02015000 | 2024-05-03 1:01PM EDT | 2024-05-24 | 50.73 | 52.40 | 53.70 | +13.18 | +35.10% | 1 | 7 | 22.49% |
| RUTW240607C02015000 | 2024-04-30 11:32AM EDT | 2024-06-07 | 40.87 | 63.70 | 65.00 | +40.87 | - | - | 0 | 21.90% |
| RUTW240614C02015000 | 2024-05-03 2:07PM EDT | 2024-06-14 | 70.80 | 70.90 | 72.20 | +70.80 | - | 50 | 0 | 22.63% |
| RUT240621C02015000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 63.53 | 74.80 | 75.90 | 0.00 | - | 11 | 321 | 22.19% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02015000 | 2024-05-03 4:02PM EDT | 2024-05-06 | 1.41 | 1.20 | 1.45 | -16.37 | -92.07% | 23 | 9 | 13.04% |
| RUTW240507P02015000 | 2024-05-03 12:34PM EDT | 2024-05-07 | 5.35 | 3.10 | 3.40 | -32.35 | -85.81% | 16 | 2 | 14.64% |
| RUTW240508P02015000 | 2024-05-03 9:59AM EDT | 2024-05-08 | 4.62 | 5.00 | 5.30 | +4.62 | - | 21 | 2 | 15.54% |
| RUTW240509P02015000 | 2024-05-03 2:13PM EDT | 2024-05-09 | 8.40 | 6.60 | 7.00 | +8.40 | - | 132 | 0 | 16.03% |
| RUTW240510P02015000 | 2024-05-03 10:01AM EDT | 2024-05-10 | 9.00 | 8.40 | 8.90 | -14.70 | -62.03% | 1 | 11 | 16.73% |
| RUTW240513P02015000 | 2024-05-02 2:33PM EDT | 2024-05-13 | 26.37 | 10.30 | 10.80 | +26.37 | - | - | 9 | 15.31% |
| RUTW240516P02015000 | 2024-05-02 4:12PM EDT | 2024-05-16 | 31.96 | 17.70 | 18.20 | +31.96 | - | - | 2 | 18.65% |
| RUT240517P02015000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 19.51 | 18.30 | 18.80 | -15.89 | -44.89% | 17 | 130 | 18.33% |
| RUTW240520P02015000 | 2024-05-03 9:59AM EDT | 2024-05-20 | 17.80 | 20.30 | 21.00 | +17.80 | - | 6 | - | 17.88% |
| RUTW240524P02015000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 25.79 | 24.30 | 24.90 | -12.41 | -32.49% | 48 | 30 | 18.12% |
| RUTW240607P02015000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 35.13 | 33.00 | 33.70 | +35.13 | - | 22 | 13 | 17.55% |
| RUTW240614P02015000 | 2024-05-03 12:18PM EDT | 2024-06-14 | 41.29 | 38.80 | 39.70 | +41.29 | - | 50 | 0 | 18.24% |
| RUT240621P02015000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 43.12 | 41.10 | 41.60 | -10.52 | -19.61% | 2 | 336 | 17.51% |
| RUT240719P02015000 | 2024-05-03 1:26PM EDT | 2024-07-19 | 54.64 | 52.00 | 52.70 | -26.46 | -32.63% | 12 | 13 | 16.97% |
© 2024 Yahoo. All rights reserved.