Singapore markets close in 6 hours 12 minutes
Straits Times Index
3,306.36 +13.43 (+0.41%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,443.39 -32.53 (-0.18%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,062.25 +689.37 (+1.09%) CMC Crypto 200
1,333.96 +56.98 (+4.46%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2025.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02025000 | 2024-05-03 1:56PM EDT | 2024-05-06 | 16.05 | 16.00 | 18.00 | +3.47 | +27.58% | 17 | 65 | 28.01% |
| RUTW240507C02025000 | 2024-05-03 9:47AM EDT | 2024-05-07 | 31.58 | 19.00 | 20.50 | +25.55 | +423.71% | 1 | 6 | 24.20% |
| RUTW240508C02025000 | 2024-05-03 1:32PM EDT | 2024-05-08 | 18.54 | 21.80 | 23.10 | +1.86 | +11.15% | 39 | 73 | 23.44% |
| RUTW240509C02025000 | 2024-05-01 11:44AM EDT | 2024-05-09 | 9.15 | 24.40 | 25.70 | +9.15 | - | - | 2 | 23.44% |
| RUTW240510C02025000 | 2024-05-03 11:14AM EDT | 2024-05-10 | 24.77 | 26.60 | 27.80 | +10.37 | +72.01% | 11 | 59 | 23.23% |
| RUTW240513C02025000 | 2024-05-01 3:15PM EDT | 2024-05-13 | 22.80 | 28.60 | 30.00 | +22.80 | - | - | 2 | 20.23% |
| RUTW240514C02025000 | 2024-05-01 10:27AM EDT | 2024-05-14 | 12.58 | 31.10 | 32.30 | +12.58 | - | - | 14 | 20.91% |
| RUTW240515C02025000 | 2024-05-03 3:05PM EDT | 2024-05-15 | 34.43 | 35.60 | 36.80 | +34.43 | - | 2 | 0 | 23.23% |
| RUTW240516C02025000 | 2024-05-03 10:46AM EDT | 2024-05-16 | 39.18 | 37.30 | 38.50 | +39.18 | - | 1 | 28 | 23.37% |
| RUT240517C02025000 | 2024-05-02 9:43AM EDT | 2024-05-17 | 21.52 | 38.10 | 39.10 | 0.00 | - | 2 | 273 | 22.79% |
| RUTW240520C02025000 | 2024-05-03 3:51PM EDT | 2024-05-20 | 38.30 | 40.30 | 41.60 | +38.30 | - | 12 | - | 21.91% |
| RUTW240524C02025000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 44.45 | 46.30 | 47.50 | +7.79 | +21.25% | 5 | 38 | 22.68% |
| RUTW240607C02025000 | 2024-04-26 9:39AM EDT | 2024-06-07 | 42.40 | 57.70 | 58.90 | 0.00 | - | 2 | 7 | 21.91% |
| RUT240621C02025000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 57.00 | 68.90 | 69.80 | 0.00 | - | 146 | 344 | 22.12% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02025000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 2.94 | 2.70 | 3.10 | -46.85 | -94.10% | 32 | 8 | 17.06% |
| RUTW240507P02025000 | 2024-05-03 12:45PM EDT | 2024-05-07 | 8.07 | 5.40 | 5.80 | -20.41 | -71.66% | 29 | 2 | 17.15% |
| RUTW240508P02025000 | 2024-05-03 3:27PM EDT | 2024-05-08 | 10.55 | 7.70 | 8.30 | -23.57 | -69.08% | 5 | 3 | 17.65% |
| RUTW240509P02025000 | 2024-05-03 3:04PM EDT | 2024-05-09 | 12.60 | 9.60 | 10.20 | -13.17 | -51.11% | 14 | 2 | 17.64% |
| RUTW240510P02025000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 14.50 | 11.70 | 12.20 | -22.42 | -60.73% | 5 | 30 | 17.96% |
| RUTW240513P02025000 | 2024-05-02 1:14PM EDT | 2024-05-13 | 34.36 | 13.70 | 14.20 | +34.36 | - | - | 8 | 15.92% |
| RUTW240516P02025000 | 2024-05-03 2:38PM EDT | 2024-05-16 | 23.23 | 21.40 | 22.10 | +23.23 | - | 1 | 0 | 19.29% |
| RUT240517P02025000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 25.02 | 22.10 | 22.60 | -18.52 | -42.54% | 176 | 721 | 18.82% |
| RUTW240520P02025000 | 2024-05-03 12:03PM EDT | 2024-05-20 | 26.40 | 24.10 | 24.80 | +26.40 | - | 1 | - | 18.19% |
| RUTW240524P02025000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 29.97 | 28.10 | 28.70 | -13.05 | -30.33% | 4 | 7 | 18.29% |
| RUTW240614P02025000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 45.37 | 42.80 | 43.60 | +45.37 | - | 1 | 0 | 18.20% |
| RUT240621P02025000 | 2024-05-03 4:04PM EDT | 2024-06-21 | 45.73 | 45.00 | 45.70 | -12.27 | -21.16% | 65 | 340 | 17.51% |
| RUT240719P02025000 | 2024-05-02 12:48PM EDT | 2024-07-19 | 74.11 | 56.00 | 56.70 | 0.00 | - | 4 | 17 | 16.87% |
© 2024 Yahoo. All rights reserved.