Singapore markets closed
Straits Times Index
3,301.77 +8.84 (+0.27%) 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
65,280.38 +1,629.20 (+2.56%) CMC Crypto 200
1,405.45 +92.83 (+7.08%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2070.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02070000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 0.40 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| RUTW240507C02070000 | 2024-05-03 3:49PM EDT | 2024-05-07 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUTW240508C02070000 | 2024-05-03 3:11PM EDT | 2024-05-08 | 3.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| RUTW240509C02070000 | 2024-05-03 3:52PM EDT | 2024-05-09 | 4.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240510C02070000 | 2024-05-03 2:54PM EDT | 2024-05-10 | 7.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| RUTW240513C02070000 | 2024-05-03 3:45PM EDT | 2024-05-13 | 7.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUTW240514C02070000 | 2024-05-01 12:20PM EDT | 2024-05-14 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240515C02070000 | 2024-05-03 3:38PM EDT | 2024-05-15 | 13.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUT240517C02070000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| RUTW240524C02070000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 22.69 | 0.00 | 0.00 | 0.00 | - | 3,761 | 0 | 1.56% |
| RUTW240531C02070000 | 2024-05-03 4:05PM EDT | 2024-05-31 | 29.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW240607C02070000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 34.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240614C02070000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 40.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT240621C02070000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 44.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUTW240628C02070000 | 2024-04-26 2:42PM EDT | 2024-06-28 | 41.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUT240719C02070000 | 2024-04-30 2:56PM EDT | 2024-07-19 | 41.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW240731C02070000 | 2024-04-10 3:49PM EDT | 2024-07-31 | 81.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT240920C02070000 | 2024-02-27 12:00PM EDT | 2024-09-20 | 136.69 | 166.00 | 168.30 | 0.00 | - | 1 | 164 | 36.80% |
| RUTW240930C02070000 | 2024-02-29 11:04AM EDT | 2024-09-30 | 154.62 | 168.90 | 172.30 | 0.00 | - | - | 1 | 36.31% |
| RUT250321C02070000 | 2024-05-01 10:01AM EDT | 2025-03-21 | 139.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02070000 | 2024-05-03 4:04PM EDT | 2024-05-06 | 32.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUTW240507P02070000 | 2024-05-03 4:04PM EDT | 2024-05-07 | 33.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240508P02070000 | 2024-05-02 3:31PM EDT | 2024-05-08 | 57.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240510P02070000 | 2024-05-01 9:32AM EDT | 2024-05-10 | 89.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240514P02070000 | 2024-04-30 3:57PM EDT | 2024-05-14 | 96.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240517P02070000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 49.79 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUTW240524P02070000 | 2024-05-03 2:41PM EDT | 2024-05-24 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531P02070000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 56.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| RUTW240607P02070000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 62.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240621P02070000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 69.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUTW240628P02070000 | 2024-05-03 1:25PM EDT | 2024-06-28 | 74.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUT240719P02070000 | 2024-04-24 12:45PM EDT | 2024-07-19 | 113.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240731P02070000 | 2024-04-30 12:35PM EDT | 2024-07-31 | 113.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RUT240920P02070000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 125.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240930P02070000 | 2024-04-12 1:33PM EDT | 2024-09-30 | 127.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231P02070000 | 2024-03-21 10:44AM EDT | 2024-12-31 | 102.39 | 169.00 | 172.80 | 0.00 | - | 10 | 6 | 23.40% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.