Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) 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
65,234.11 +1,445.61 (+2.27%) CMC Crypto 200
1,405.18 +92.55 (+7.05%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2030.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02030000 | 2024-05-03 3:51PM EDT | 2024-05-06 | 10.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RUTW240507C02030000 | 2024-05-03 10:41AM EDT | 2024-05-07 | 16.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240508C02030000 | 2024-05-03 3:38PM EDT | 2024-05-08 | 16.56 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| RUTW240509C02030000 | 2024-05-02 1:30PM EDT | 2024-05-09 | 14.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240510C02030000 | 2024-05-03 12:05PM EDT | 2024-05-10 | 24.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUTW240513C02030000 | 2024-05-03 12:32PM EDT | 2024-05-13 | 25.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240514C02030000 | 2024-04-30 10:24AM EDT | 2024-05-14 | 18.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240516C02030000 | 2024-05-03 1:19PM EDT | 2024-05-16 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240517C02030000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| RUTW240520C02030000 | 2024-05-03 3:53PM EDT | 2024-05-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 8 | - | 0.00% |
| RUTW240524C02030000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 40.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240531C02030000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 48.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RUTW240607C02030000 | 2024-05-03 2:04PM EDT | 2024-06-07 | 54.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| RUTW240614C02030000 | 2024-05-03 2:07PM EDT | 2024-06-14 | 62.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RUT240621C02030000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 64.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW240628C02030000 | 2024-05-03 3:38PM EDT | 2024-06-28 | 68.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT240719C02030000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 80.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240731C02030000 | 2024-05-03 10:27AM EDT | 2024-07-31 | 89.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920C02030000 | 2024-04-24 10:14AM EDT | 2024-09-20 | 104.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02030000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 4.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| RUTW240507P02030000 | 2024-05-03 2:21PM EDT | 2024-05-07 | 8.94 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| RUTW240508P02030000 | 2024-04-30 9:34AM EDT | 2024-05-08 | 48.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240509P02030000 | 2024-05-03 1:49PM EDT | 2024-05-09 | 14.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240510P02030000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 14.13 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| RUTW240513P02030000 | 2024-05-03 4:10PM EDT | 2024-05-13 | 16.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| RUTW240516P02030000 | 2024-05-03 2:55PM EDT | 2024-05-16 | 27.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUT240517P02030000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.39% |
| RUTW240520P02030000 | 2024-05-03 4:02PM EDT | 2024-05-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.39% |
| RUTW240524P02030000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 32.99 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| RUTW240531P02030000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RUTW240607P02030000 | 2024-04-26 2:25PM EDT | 2024-06-07 | 62.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT240621P02030000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 48.39 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.20% |
| RUTW240628P02030000 | 2024-05-03 3:56PM EDT | 2024-06-28 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT240719P02030000 | 2024-05-02 10:19AM EDT | 2024-07-19 | 83.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RUTW240731P02030000 | 2024-05-03 4:10PM EDT | 2024-07-31 | 63.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RUTW240830P02030000 | 2024-03-05 3:32PM EDT | 2024-08-30 | 85.91 | 74.70 | 77.10 | 0.00 | - | - | 1 | 17.42% |
| RUT240920P02030000 | 2024-05-02 11:09AM EDT | 2024-09-20 | 94.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.10% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 18.65% |
© 2024 Yahoo. All rights reserved.