Singapore markets open in 1 hour 36 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
63,985.24 +111.15 (+0.17%) CMC Crypto 200
1,328.09 +51.11 (+4.00%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2045.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02045000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 5.34 | 4.90 | 5.40 | -1.43 | -21.12% | 98 | 110 | 15.45% |
| RUTW240507C02045000 | 2024-05-03 3:50PM EDT | 2024-05-07 | 6.57 | 8.20 | 8.80 | +0.94 | +16.70% | 22 | 9 | 17.50% |
| RUTW240508C02045000 | 2024-05-03 1:28PM EDT | 2024-05-08 | 10.00 | 11.00 | 11.60 | +10.00 | - | 36 | 12 | 18.55% |
| RUTW240509C02045000 | 2024-05-01 10:45AM EDT | 2024-05-09 | 5.55 | 13.70 | 14.30 | +5.55 | - | - | 10 | 19.49% |
| RUTW240510C02045000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 15.93 | 16.00 | 16.60 | +3.54 | +28.57% | 32 | 38 | 20.04% |
| RUTW240513C02045000 | 2024-04-29 11:11AM EDT | 2024-05-13 | 19.34 | 18.20 | 18.80 | +19.34 | - | - | 11 | 18.11% |
| RUTW240514C02045000 | 2024-04-29 9:40AM EDT | 2024-05-14 | 20.93 | 20.60 | 21.20 | +20.93 | - | - | 4 | 18.98% |
| RUTW240515C02045000 | 2024-05-03 1:19PM EDT | 2024-05-15 | 24.50 | 25.10 | 25.80 | +24.50 | - | 23 | 1 | 21.38% |
| RUTW240516C02045000 | 2024-05-03 10:14AM EDT | 2024-05-16 | 28.94 | 26.80 | 27.40 | +28.94 | - | 1 | 0 | 21.56% |
| RUT240517C02045000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 25.50 | 27.50 | 28.10 | +4.50 | +21.43% | 15 | 293 | 21.17% |
| RUTW240524C02045000 | 2024-05-03 4:06PM EDT | 2024-05-24 | 35.50 | 35.50 | 36.20 | +11.25 | +46.39% | 17 | 69 | 21.34% |
| RUTW240607C02045000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 45.56 | 46.80 | 47.70 | +8.14 | +21.75% | 1 | 1 | 21.01% |
| RUTW240614C02045000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 51.80 | 54.00 | 55.00 | +51.80 | - | 1 | 0 | 21.82% |
| RUT240621C02045000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 55.50 | 58.00 | 58.70 | +14.94 | +36.83% | 140 | 200 | 21.42% |
| RUT240719C02045000 | 2024-04-23 11:35AM EDT | 2024-07-19 | 67.90 | 75.30 | 76.30 | 0.00 | - | - | 28 | 21.77% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02045000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 11.26 | 10.60 | 11.70 | +11.26 | - | 4 | 2 | 9.87% |
| RUTW240508P02045000 | 2024-05-03 1:41PM EDT | 2024-05-08 | 20.13 | 16.60 | 17.30 | +20.13 | - | 10 | 14 | 14.20% |
| RUTW240509P02045000 | 2024-05-03 10:00AM EDT | 2024-05-09 | 15.54 | 18.50 | 19.20 | +15.54 | - | 2 | 2 | 14.78% |
| RUTW240510P02045000 | 2024-05-03 4:04PM EDT | 2024-05-10 | 21.55 | 20.60 | 21.40 | -27.64 | -56.19% | 18 | 20 | 15.66% |
| RUTW240516P02045000 | 2024-05-03 10:14AM EDT | 2024-05-16 | 33.56 | 30.50 | 31.30 | +33.56 | - | 1 | 0 | 17.89% |
| RUT240517P02045000 | 2024-05-03 12:50PM EDT | 2024-05-17 | 34.20 | 31.20 | 31.80 | -17.38 | -33.70% | 13 | 503 | 17.52% |
| RUTW240520P02045000 | 2024-05-03 3:07PM EDT | 2024-05-20 | 36.30 | 33.20 | 34.00 | +36.30 | - | 44 | - | 17.09% |
| RUTW240524P02045000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 39.42 | 37.10 | 37.70 | -24.82 | -38.64% | 10 | 65 | 17.25% |
| RUT240621P02045000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 56.50 | 53.90 | 54.40 | -12.81 | -18.48% | 144 | 191 | 16.82% |
| RUT240719P02045000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 91.78 | 64.60 | 65.40 | 0.00 | - | 3 | 3 | 16.34% |
© 2024 Yahoo. All rights reserved.