Singapore markets open in 2 hours 8 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
63,821.12 +147.79 (+0.23%) CMC Crypto 200
1,325.82 +48.84 (+3.83%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2035.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02035000 | 2024-05-03 4:08PM EDT | 2024-05-06 | 9.43 | 9.50 | 10.50 | +9.43 | - | 31 | 73 | 16.86% |
| RUTW240507C02035000 | 2024-05-03 12:18PM EDT | 2024-05-07 | 13.46 | 12.90 | 13.90 | +3.96 | +41.68% | 13 | 15 | 18.38% |
| RUTW240508C02035000 | 2024-05-03 12:39PM EDT | 2024-05-08 | 17.19 | 15.80 | 16.70 | +4.99 | +40.90% | 3 | 23 | 19.22% |
| RUTW240509C02035000 | 2024-05-03 10:56AM EDT | 2024-05-09 | 19.07 | 18.50 | 19.50 | +19.07 | - | 1 | 5 | 20.13% |
| RUTW240510C02035000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 19.40 | 20.80 | 21.90 | +5.40 | +38.57% | 169 | 204 | 20.69% |
| RUTW240513C02035000 | 2024-05-03 3:57PM EDT | 2024-05-13 | 22.49 | 23.20 | 24.00 | +22.49 | - | 34 | 2 | 18.54% |
| RUTW240514C02035000 | 2024-04-30 11:03AM EDT | 2024-05-14 | 15.70 | 25.60 | 26.50 | +15.70 | - | - | 2 | 19.45% |
| RUTW240516C02035000 | 2024-05-03 4:03PM EDT | 2024-05-16 | 31.80 | 31.80 | 32.70 | +31.80 | - | 10 | 57 | 21.96% |
| RUT240517C02035000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 31.87 | 32.50 | 33.20 | +14.27 | +81.08% | 6 | 128 | 21.43% |
| RUTW240520C02035000 | 2024-05-03 3:54PM EDT | 2024-05-20 | 33.50 | 34.90 | 35.80 | +33.50 | - | 4 | - | 20.84% |
| RUTW240524C02035000 | 2024-05-03 1:21PM EDT | 2024-05-24 | 38.60 | 40.70 | 41.60 | +12.70 | +49.03% | 1 | 364 | 21.69% |
| RUTW240607C02035000 | 2024-04-26 11:06AM EDT | 2024-06-07 | 40.86 | 52.10 | 53.10 | 0.00 | - | 3 | 1 | 21.28% |
| RUT240621C02035000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 61.28 | 63.30 | 64.10 | +15.29 | +33.25% | 45 | 40 | 21.65% |
| RUT240719C02035000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 79.47 | 80.70 | 81.70 | +79.47 | - | 3 | 4 | 21.96% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02035000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 6.09 | 5.80 | 6.40 | -32.59 | -84.26% | 58 | 7 | 11.24% |
| RUTW240507P02035000 | 2024-05-03 3:12PM EDT | 2024-05-07 | 13.10 | 9.00 | 9.60 | +13.10 | - | 23 | 0 | 13.53% |
| RUTW240510P02035000 | 2024-05-03 3:15PM EDT | 2024-05-10 | 19.50 | 15.70 | 16.40 | -34.54 | -63.92% | 9 | 3 | 16.10% |
| RUTW240513P02035000 | 2024-05-02 12:56PM EDT | 2024-05-13 | 44.16 | 17.80 | 18.40 | +44.16 | - | - | 14 | 14.71% |
| RUTW240514P02035000 | 2024-05-03 11:27AM EDT | 2024-05-14 | 25.80 | 20.20 | 20.80 | +25.80 | - | 6 | 0 | 15.75% |
| RUTW240516P02035000 | 2024-05-03 3:28PM EDT | 2024-05-16 | 29.00 | 25.70 | 26.30 | +29.00 | - | 9 | 0 | 18.11% |
| RUT240517P02035000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 26.65 | 26.30 | 26.90 | -26.54 | -49.90% | 222 | 131 | 17.79% |
| RUTW240520P02035000 | 2024-05-03 2:21PM EDT | 2024-05-20 | 29.67 | 28.40 | 29.10 | +29.67 | - | 30 | - | 17.33% |
| RUTW240524P02035000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 35.33 | 32.40 | 33.00 | -12.37 | -25.93% | 6 | 15 | 17.56% |
| RUTW240607P02035000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 42.60 | 41.10 | 41.90 | +42.60 | - | 8 | 0 | 17.06% |
| RUTW240614P02035000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 49.82 | 47.00 | 47.90 | +49.82 | - | 3 | 0 | 17.74% |
| RUT240621P02035000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 51.66 | 49.30 | 49.90 | -29.04 | -35.99% | 30 | 13 | 17.08% |
| RUT240719P02035000 | 2024-04-30 9:54AM EDT | 2024-07-19 | 81.80 | 60.20 | 60.90 | +81.80 | - | - | 11 | 16.54% |
© 2024 Yahoo. All rights reserved.