Singapore markets open in 1 hour 1 minute
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
64,056.84 +172.89 (+0.27%) CMC Crypto 200
1,332.83 +55.85 (+4.37%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2065.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02065000 | 2024-05-03 4:10PM EDT | 2024-05-06 | 0.80 | 0.70 | 0.95 | -1.17 | -59.39% | 207 | 75 | 14.55% |
| RUTW240507C02065000 | 2024-05-03 3:49PM EDT | 2024-05-07 | 1.90 | 2.45 | 2.80 | -0.33 | -14.80% | 19 | 14 | 16.54% |
| RUTW240508C02065000 | 2024-05-03 11:32AM EDT | 2024-05-08 | 5.19 | 4.40 | 4.80 | +5.19 | - | 18 | 6 | 17.69% |
| RUTW240509C02065000 | 2024-05-03 3:58PM EDT | 2024-05-09 | 6.09 | 6.50 | 7.00 | +6.09 | - | 35 | 0 | 18.77% |
| RUTW240510C02065000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 8.26 | 8.50 | 9.00 | +3.86 | +87.73% | 49 | 42 | 19.43% |
| RUTW240513C02065000 | 2024-05-03 3:01PM EDT | 2024-05-13 | 9.80 | 10.40 | 10.90 | +9.80 | - | 51 | 9 | 17.58% |
| RUTW240515C02065000 | 2024-05-03 9:38AM EDT | 2024-05-15 | 22.50 | 16.60 | 17.40 | +22.50 | - | 10 | 1 | 20.97% |
| RUTW240516C02065000 | 2024-05-03 9:52AM EDT | 2024-05-16 | 25.72 | 18.20 | 18.90 | +25.72 | - | 30 | 1 | 21.16% |
| RUT240517C02065000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 18.19 | 19.00 | 19.50 | +3.49 | +23.74% | 29 | 58 | 20.75% |
| RUTW240520C02065000 | 2024-05-03 9:53AM EDT | 2024-05-20 | 29.06 | 21.00 | 21.70 | +29.06 | - | 10 | - | 20.07% |
| RUTW240524C02065000 | 2024-05-02 3:19PM EDT | 2024-05-24 | 21.35 | 26.40 | 27.10 | 0.00 | - | 10 | 28 | 20.92% |
| RUT240621C02065000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 46.67 | 48.30 | 48.90 | +6.58 | +16.41% | 22 | 276 | 21.05% |
| RUT240719C02065000 | 2024-05-03 10:11AM EDT | 2024-07-19 | 67.98 | 65.30 | 66.00 | +67.98 | - | 8 | 0 | 21.38% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02065000 | 2024-05-03 2:20PM EDT | 2024-05-06 | 28.29 | 24.90 | 28.50 | +28.29 | - | 1 | 0 | 0.00% |
| RUTW240508P02065000 | 2024-05-03 3:08PM EDT | 2024-05-08 | 34.61 | 29.10 | 31.40 | +34.61 | - | 1 | 0 | 13.02% |
| RUTW240510P02065000 | 2024-05-03 11:28AM EDT | 2024-05-10 | 40.04 | 32.60 | 34.00 | -43.62 | -52.14% | 1 | 2 | 14.35% |
| RUTW240513P02065000 | 2024-05-02 3:12PM EDT | 2024-05-13 | 57.45 | 34.40 | 35.90 | +57.45 | - | - | 21 | 13.63% |
| RUT240517P02065000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 44.55 | 42.30 | 43.40 | -15.62 | -25.96% | 7 | 113 | 16.98% |
| RUTW240524P02065000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 50.28 | 47.70 | 48.70 | +50.28 | - | 10 | 0 | 16.69% |
| RUTW240607P02065000 | 2024-05-03 12:50PM EDT | 2024-06-07 | 58.70 | 56.00 | 57.20 | +58.70 | - | 2 | 0 | 16.39% |
| RUT240621P02065000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 65.26 | 63.90 | 64.70 | -14.16 | -17.83% | 21 | 525 | 16.41% |
| RUT240719P02065000 | 2024-05-03 12:10PM EDT | 2024-07-19 | 75.52 | 74.20 | 75.00 | +75.52 | - | 10 | 0 | 15.87% |
© 2024 Yahoo. All rights reserved.