Singapore markets close in 5 hours 12 minutes
Straits Times Index
3,303.54 +10.61 (+0.32%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,452.82 -23.10 (-0.13%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,860.37 +661.44 (+1.05%) CMC Crypto 200
1,328.98 +52.00 (+4.07%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2020.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02020000 | 2024-05-03 2:53PM EDT | 2024-05-06 | 18.71 | 19.40 | 22.80 | +2.35 | +14.36% | 17 | 66 | 31.90% |
| RUTW240507C02020000 | 2024-05-02 10:02AM EDT | 2024-05-07 | 7.84 | 22.60 | 24.40 | +7.84 | - | - | 12 | 25.50% |
| RUTW240508C02020000 | 2024-05-03 9:59AM EDT | 2024-05-08 | 40.30 | 25.10 | 26.70 | +22.03 | +120.58% | 1 | 21 | 24.19% |
| RUTW240509C02020000 | 2024-04-30 10:21AM EDT | 2024-05-09 | 18.72 | 27.60 | 29.20 | +18.72 | - | - | 5 | 24.06% |
| RUTW240510C02020000 | 2024-05-03 2:53PM EDT | 2024-05-10 | 28.92 | 29.80 | 31.20 | +5.41 | +23.01% | 18 | 215 | 23.73% |
| RUTW240513C02020000 | 2024-05-02 10:25AM EDT | 2024-05-13 | 16.60 | 31.90 | 33.30 | +16.60 | - | - | 10 | 20.58% |
| RUTW240515C02020000 | 2024-05-03 12:32PM EDT | 2024-05-15 | 37.78 | 38.70 | 40.00 | +37.78 | - | 5 | 20 | 23.54% |
| RUTW240516C02020000 | 2024-05-02 1:33PM EDT | 2024-05-16 | 29.07 | 40.40 | 41.60 | +29.07 | - | - | 45 | 23.60% |
| RUT240517C02020000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 38.45 | 41.10 | 42.20 | +6.00 | +18.49% | 72 | 573 | 23.01% |
| RUTW240524C02020000 | 2024-05-02 1:23PM EDT | 2024-05-24 | 36.12 | 49.30 | 50.50 | 0.00 | - | 2 | 16 | 22.85% |
| RUTW240531C02020000 | 2024-05-02 11:08AM EDT | 2024-05-31 | 38.14 | 54.60 | 55.80 | 0.00 | - | 7 | 63 | 22.01% |
| RUTW240607C02020000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 59.19 | 60.70 | 61.90 | +8.44 | +16.63% | 57 | 125 | 22.06% |
| RUT240621C02020000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 71.81 | 71.80 | 72.90 | +12.81 | +21.71% | 3 | 1,335 | 22.30% |
| RUTW240628C02020000 | 2024-05-03 2:37PM EDT | 2024-06-28 | 76.42 | 76.20 | 77.70 | +12.65 | +19.84% | 50 | 54 | 22.35% |
| RUT240719C02020000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 94.70 | 89.20 | 90.50 | +16.30 | +20.79% | 1 | 4 | 22.47% |
| RUTW240731C02020000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 92.73 | 96.10 | 97.90 | +14.16 | +18.02% | 7 | 5 | 22.75% |
| RUT240920C02020000 | 2024-04-25 4:09PM EDT | 2024-09-20 | 94.80 | 122.20 | 123.60 | 0.00 | - | 18 | 20 | 23.24% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 199.70 | 203.30 | 0.00 | - | - | 4 | 25.84% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02020000 | 2024-05-03 4:09PM EDT | 2024-05-06 | 2.08 | 1.85 | 2.15 | -16.15 | -88.59% | 57 | 14 | 17.82% |
| RUTW240507P02020000 | 2024-05-03 4:05PM EDT | 2024-05-07 | 4.50 | 4.10 | 4.50 | +4.50 | - | 5 | 4 | 17.62% |
| RUTW240508P02020000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 7.17 | 6.20 | 6.70 | +7.17 | - | 6 | 1 | 17.84% |
| RUTW240509P02020000 | 2024-05-03 2:13PM EDT | 2024-05-09 | 9.61 | 8.00 | 8.50 | +9.61 | - | 145 | 1 | 17.80% |
| RUTW240510P02020000 | 2024-05-03 4:04PM EDT | 2024-05-10 | 10.55 | 10.00 | 10.50 | -22.44 | -68.02% | 72 | 89 | 18.20% |
| RUTW240513P02020000 | 2024-05-03 4:06PM EDT | 2024-05-13 | 12.46 | 11.90 | 12.40 | +12.46 | - | 1 | 5 | 16.07% |
| RUTW240515P02020000 | 2024-05-03 12:32PM EDT | 2024-05-15 | 21.12 | 18.50 | 19.10 | +21.12 | - | 5 | 5 | 19.58% |
| RUTW240516P02020000 | 2024-05-03 2:38PM EDT | 2024-05-16 | 21.24 | 19.50 | 20.10 | +21.24 | - | 1 | 37 | 19.40% |
| RUT240517P02020000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 22.43 | 20.10 | 20.60 | -14.17 | -38.72% | 172 | 790 | 18.92% |
| RUTW240520P02020000 | 2024-05-03 3:51PM EDT | 2024-05-20 | 24.60 | 22.20 | 22.80 | +24.60 | - | 2 | - | 18.30% |
| RUTW240524P02020000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 27.42 | 26.20 | 26.70 | -13.51 | -33.01% | 5 | 39 | 18.42% |
| RUTW240531P02020000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 31.19 | 30.20 | 30.90 | -21.48 | -40.78% | 96 | 223 | 17.72% |
| RUTW240607P02020000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 37.20 | 34.90 | 35.60 | +37.20 | - | 9 | 12 | 17.68% |
| RUT240621P02020000 | 2024-05-03 4:04PM EDT | 2024-06-21 | 43.71 | 43.00 | 43.60 | -9.61 | -18.02% | 168 | 1,419 | 17.60% |
| RUTW240628P02020000 | 2024-05-03 3:55PM EDT | 2024-06-28 | 48.51 | 46.40 | 47.10 | -10.07 | -17.19% | 36 | 61 | 17.56% |
| RUT240719P02020000 | 2024-04-25 2:24PM EDT | 2024-07-19 | 87.13 | 53.90 | 54.60 | 0.00 | - | - | 3 | 16.96% |
| RUTW240731P02020000 | 2024-05-01 3:01PM EDT | 2024-07-31 | 67.98 | 58.00 | 59.30 | 0.00 | - | 2 | 18 | 16.94% |
| RUTW240830P02020000 | 2024-04-16 11:36AM EDT | 2024-08-30 | 111.20 | 67.00 | 68.50 | 0.00 | - | 1 | 4 | 16.63% |
| RUT240920P02020000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 74.03 | 72.90 | 73.90 | -28.90 | -28.08% | 10 | 130 | 16.40% |
| RUTW240930P02020000 | 2024-04-19 11:48AM EDT | 2024-09-30 | 125.70 | 75.60 | 77.20 | 0.00 | - | 1 | 1 | 16.48% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 99.00 | 102.00 | +100.26 | - | 1 | 0 | 16.74% |
© 2024 Yahoo. All rights reserved.