Singapore markets open in 1 hour 17 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
64,126.91 +196.97 (+0.31%) CMC Crypto 200
1,332.50 +55.52 (+4.35%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2075.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02075000 | 2024-05-03 4:02PM EDT | 2024-05-06 | 0.20 | 0.20 | 0.40 | +0.20 | - | 377 | 50 | 15.03% |
| RUTW240507C02075000 | 2024-05-03 3:40PM EDT | 2024-05-07 | 1.06 | 1.15 | 1.45 | -5.47 | -83.77% | 52 | 14 | 16.44% |
| RUTW240508C02075000 | 2024-05-03 11:32AM EDT | 2024-05-08 | 3.30 | 2.55 | 2.90 | +1.85 | +127.59% | 15 | 5 | 17.52% |
| RUTW240509C02075000 | 2024-05-03 1:49PM EDT | 2024-05-09 | 4.46 | 4.10 | 4.50 | +0.71 | +18.93% | 40 | 11 | 18.32% |
| RUTW240510C02075000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 5.23 | 5.90 | 6.30 | -0.27 | -4.91% | 23 | 27 | 19.15% |
| RUTW240513C02075000 | 2024-05-03 3:33PM EDT | 2024-05-13 | 6.63 | 7.60 | 8.00 | +6.63 | - | 24 | 10 | 17.37% |
| RUTW240514C02075000 | 2024-05-03 1:44PM EDT | 2024-05-14 | 9.34 | 9.60 | 10.00 | +9.34 | - | 20 | 15 | 18.31% |
| RUTW240515C02075000 | 2024-04-30 10:44AM EDT | 2024-05-15 | 7.95 | 13.30 | 14.00 | +7.95 | - | - | 6,000 | 20.78% |
| RUTW240516C02075000 | 2024-05-03 12:02PM EDT | 2024-05-16 | 15.00 | 14.70 | 15.30 | +15.00 | - | 1 | 0 | 20.90% |
| RUT240517C02075000 | 2024-05-03 11:25AM EDT | 2024-05-17 | 14.71 | 15.50 | 15.90 | +3.91 | +36.20% | 61 | 189 | 20.52% |
| RUTW240524C02075000 | 2024-05-02 3:16PM EDT | 2024-05-24 | 18.42 | 22.60 | 23.20 | 0.00 | - | 1 | 42 | 20.73% |
| RUTW240607C02075000 | 2024-05-03 12:49PM EDT | 2024-06-07 | 32.03 | 33.20 | 33.90 | +32.03 | - | 5 | 3 | 20.44% |
| RUT240621C02075000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 43.46 | 43.90 | 44.50 | +12.78 | +41.66% | 3 | 839 | 20.91% |
| RUT240719C02075000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 57.30 | 60.70 | 61.30 | +57.30 | - | 2 | 0 | 21.22% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02075000 | 2024-05-03 2:20PM EDT | 2024-05-06 | 37.59 | 34.40 | 38.00 | +37.59 | - | 1 | 0 | 0.00% |
| RUTW240510P02075000 | 2024-04-17 10:42AM EDT | 2024-05-10 | 109.14 | 39.80 | 41.60 | 0.00 | - | 4 | 8 | 13.33% |
| RUTW240513P02075000 | 2024-05-03 2:16PM EDT | 2024-05-13 | 43.69 | 41.10 | 43.10 | +43.69 | - | 11 | 0 | 12.86% |
| RUTW240514P02075000 | 2024-05-03 1:44PM EDT | 2024-05-14 | 48.14 | 43.40 | 45.10 | +48.14 | - | 20 | 0 | 14.36% |
| RUTW240516P02075000 | 2024-05-03 3:03PM EDT | 2024-05-16 | 52.72 | 48.00 | 49.50 | +52.72 | - | 3 | 0 | 16.91% |
| RUT240517P02075000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 73.32 | 48.70 | 50.00 | 0.00 | - | 1 | 51 | 16.63% |
| RUT240621P02075000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 70.27 | 69.30 | 70.30 | -18.43 | -20.78% | 8 | 875 | 16.20% |
| RUT240719P02075000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 82.00 | 79.50 | 80.20 | +82.00 | - | 14 | 0 | 15.64% |
© 2024 Yahoo. All rights reserved.