Singapore markets open in 34 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
64,293.04 +267.32 (+0.42%) CMC Crypto 200
1,332.78 +55.80 (+4.37%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2040.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02040000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 7.30 | 7.00 | 7.70 | +0.60 | +8.96% | 58 | 68 | 22.77% |
| RUTW240507C02040000 | 2024-05-03 12:30PM EDT | 2024-05-07 | 11.59 | 10.50 | 11.10 | +3.59 | +44.87% | 3 | 4 | 21.81% |
| RUTW240508C02040000 | 2024-05-03 2:05PM EDT | 2024-05-08 | 14.08 | 13.30 | 14.10 | +2.98 | +26.85% | 46 | 80 | 21.91% |
| RUTW240509C02040000 | 2024-05-02 10:01AM EDT | 2024-05-09 | 6.88 | 16.00 | 16.70 | +6.88 | - | - | 19 | 22.04% |
| RUTW240510C02040000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 16.54 | 18.40 | 19.00 | +1.67 | +11.23% | 105 | 191 | 22.14% |
| RUTW240513C02040000 | 2024-05-03 10:56AM EDT | 2024-05-13 | 20.80 | 20.60 | 21.20 | +20.80 | - | 15 | 13 | 19.34% |
| RUTW240514C02040000 | 2024-05-03 11:58AM EDT | 2024-05-14 | 23.20 | 23.00 | 23.80 | +23.20 | - | 10 | 6 | 20.27% |
| RUTW240515C02040000 | 2024-05-03 11:10AM EDT | 2024-05-15 | 25.09 | 27.50 | 28.30 | +25.09 | - | 20 | 0 | 22.58% |
| RUTW240516C02040000 | 2024-05-03 1:43PM EDT | 2024-05-16 | 28.20 | 29.20 | 30.00 | +28.20 | - | 31 | 61 | 22.74% |
| RUT240517C02040000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 28.89 | 30.00 | 30.60 | +6.49 | +28.97% | 115 | 393 | 22.18% |
| RUTW240520C02040000 | 2024-05-03 10:25AM EDT | 2024-05-20 | 32.10 | 32.30 | 33.10 | +32.10 | - | 12 | - | 21.36% |
| RUTW240524C02040000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 35.81 | 38.00 | 38.80 | +10.94 | +43.99% | 19 | 11 | 22.05% |
| RUTW240531C02040000 | 2024-05-02 10:41AM EDT | 2024-05-31 | 25.60 | 43.10 | 44.20 | 0.00 | - | 17 | 52 | 21.34% |
| RUTW240607C02040000 | 2024-05-03 3:21PM EDT | 2024-06-07 | 46.97 | 49.40 | 50.40 | +46.97 | - | 1 | 0 | 21.48% |
| RUT240621C02040000 | 2024-05-03 1:16PM EDT | 2024-06-21 | 59.23 | 60.60 | 61.40 | +9.53 | +19.18% | 49 | 774 | 21.77% |
| RUTW240628C02040000 | 2024-04-25 10:54AM EDT | 2024-06-28 | 40.50 | 65.10 | 66.20 | 0.00 | - | 4 | 106 | 21.85% |
| RUT240719C02040000 | 2024-05-03 10:26AM EDT | 2024-07-19 | 75.30 | 77.90 | 79.00 | +75.30 | - | 5 | 0 | 22.02% |
| RUTW240731C02040000 | 2024-05-02 2:15PM EDT | 2024-07-31 | 71.41 | 84.70 | 86.40 | 0.00 | - | 7 | 11 | 22.31% |
| RUT240920C02040000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 94.79 | 110.80 | 112.10 | 0.00 | - | 10 | 295 | 22.86% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 21.49% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02040000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 8.34 | 8.10 | 8.80 | -23.91 | -74.14% | 793 | 2 | 15.13% |
| RUTW240507P02040000 | 2024-05-03 4:05PM EDT | 2024-05-07 | 12.20 | 11.30 | 12.00 | +12.20 | - | 15 | 1 | 16.14% |
| RUTW240508P02040000 | 2024-05-03 9:59AM EDT | 2024-05-08 | 11.01 | 14.00 | 14.70 | +11.01 | - | 20 | 2 | 16.89% |
| RUTW240509P02040000 | 2024-05-03 1:49PM EDT | 2024-05-09 | 19.78 | 15.90 | 16.60 | +19.78 | - | 3 | 12 | 16.87% |
| RUTW240510P02040000 | 2024-05-03 4:04PM EDT | 2024-05-10 | 18.95 | 18.00 | 18.70 | -48.28 | -71.81% | 9 | 142 | 17.31% |
| RUTW240513P02040000 | 2024-05-03 4:06PM EDT | 2024-05-13 | 20.86 | 20.10 | 20.80 | +20.86 | - | 2 | 1 | 15.44% |
| RUTW240514P02040000 | 2024-05-03 3:15PM EDT | 2024-05-14 | 26.60 | 22.50 | 23.20 | +26.60 | - | 12 | 0 | 16.45% |
| RUTW240516P02040000 | 2024-05-02 3:20PM EDT | 2024-05-16 | 44.19 | 27.90 | 28.80 | +44.19 | - | - | 1 | 18.85% |
| RUT240517P02040000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 31.90 | 28.70 | 29.30 | -15.57 | -32.80% | 165 | 570 | 18.39% |
| RUTW240520P02040000 | 2024-05-03 10:39AM EDT | 2024-05-20 | 35.44 | 30.80 | 31.50 | +35.44 | - | 28 | - | 17.79% |
| RUTW240524P02040000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 36.80 | 34.70 | 35.30 | -67.48 | -64.71% | 4 | 13 | 17.86% |
| RUTW240531P02040000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 40.60 | 38.70 | 39.40 | -26.14 | -39.17% | 16 | 332 | 17.16% |
| RUTW240607P02040000 | 2024-05-03 11:05AM EDT | 2024-06-07 | 47.70 | 43.40 | 44.20 | +47.70 | - | 2 | 2 | 17.20% |
| RUTW240614P02040000 | 2024-05-02 1:04PM EDT | 2024-06-14 | 69.51 | 49.30 | 50.20 | +69.51 | - | - | 1 | 17.85% |
| RUT240621P02040000 | 2024-05-03 2:43PM EDT | 2024-06-21 | 53.15 | 51.60 | 52.20 | -11.80 | -18.17% | 45 | 910 | 17.16% |
| RUTW240628P02040000 | 2024-05-03 12:37PM EDT | 2024-06-28 | 56.73 | 55.00 | 55.70 | -13.34 | -19.04% | 6 | 47 | 17.13% |
| RUT240719P02040000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 65.31 | 62.40 | 63.10 | -12.35 | -15.90% | 25 | 53 | 16.55% |
| RUTW240731P02040000 | 2024-05-02 2:15PM EDT | 2024-07-31 | 81.56 | 66.30 | 67.70 | 0.00 | - | 2 | 8 | 16.52% |
| RUTW240830P02040000 | 2024-04-11 10:46AM EDT | 2024-08-30 | 93.56 | 75.10 | 76.70 | 0.00 | - | 3 | 4 | 16.21% |
| RUT240920P02040000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 94.80 | 81.10 | 82.10 | 0.00 | - | 48 | 349 | 16.01% |
| RUTW241231P02040000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 147.86 | 106.70 | 109.50 | 0.00 | - | - | 38 | 16.31% |
© 2024 Yahoo. All rights reserved.