Singapore markets close in 5 hours 25 minutes
Straits Times Index
3,301.95 +9.02 (+0.27%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,455.95 -19.97 (-0.11%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,879.89 +835.20 (+1.32%) CMC Crypto 200
1,326.47 +49.49 (+3.88%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2080.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02080000 | 2024-05-03 3:33PM EDT | 2024-05-06 | 0.19 | 0.15 | 0.30 | -0.92 | -82.88% | 39 | 11 | 22.22% |
| RUTW240507C02080000 | 2024-05-03 3:47PM EDT | 2024-05-07 | 0.66 | 0.80 | 1.10 | -1.34 | -67.00% | 10 | 32 | 20.50% |
| RUTW240508C02080000 | 2024-05-03 10:07AM EDT | 2024-05-08 | 4.59 | 1.90 | 2.20 | +3.20 | +230.22% | 9 | 11 | 20.13% |
| RUTW240509C02080000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 3.47 | 3.30 | 3.60 | +1.25 | +56.31% | 319 | 27 | 20.38% |
| RUTW240510C02080000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 4.71 | 4.70 | 5.20 | +0.01 | +0.21% | 125 | 57 | 20.83% |
| RUTW240513C02080000 | 2024-05-03 4:00PM EDT | 2024-05-13 | 5.90 | 6.40 | 6.80 | -0.05 | -0.84% | 13 | 35 | 18.33% |
| RUTW240515C02080000 | 2024-05-03 10:03AM EDT | 2024-05-15 | 15.25 | 11.90 | 12.50 | +15.25 | - | 2 | 3 | 21.71% |
| RUTW240516C02080000 | 2024-05-02 9:47AM EDT | 2024-05-16 | 6.48 | 13.20 | 13.80 | +6.48 | - | - | 4 | 21.78% |
| RUT240517C02080000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 12.80 | 13.90 | 14.30 | +1.50 | +13.27% | 61 | 417 | 21.25% |
| RUTW240524C02080000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 19.11 | 20.80 | 21.40 | +7.17 | +60.05% | 15 | 90 | 21.18% |
| RUTW240531C02080000 | 2024-05-01 2:48PM EDT | 2024-05-31 | 19.51 | 25.50 | 26.20 | 0.00 | - | 2 | 380 | 20.50% |
| RUTW240607C02080000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 37.40 | 31.20 | 31.90 | +17.00 | +83.33% | 45 | 4 | 20.67% |
| RUT240621C02080000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 42.01 | 41.80 | 42.40 | +20.13 | +92.00% | 3 | 716 | 21.06% |
| RUTW240628C02080000 | 2024-05-01 1:58PM EDT | 2024-06-28 | 27.32 | 46.10 | 47.00 | 0.00 | - | 1 | 59 | 21.16% |
| RUT240719C02080000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 37.70 | 58.40 | 59.10 | 0.00 | - | - | 2 | 21.31% |
| RUTW240731C02080000 | 2024-04-19 9:35AM EDT | 2024-07-31 | 41.10 | 64.80 | 66.30 | 0.00 | - | 6 | 6 | 21.62% |
| RUT240920C02080000 | 2024-03-26 11:17AM EDT | 2024-09-20 | 130.91 | 64.70 | 65.60 | 0.00 | - | 5 | 9 | 17.02% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 93.90 | 95.40 | 0.00 | - | 25 | 29 | 22.24% |
| RUT250321C02080000 | 2024-05-01 9:54AM EDT | 2025-03-21 | 133.60 | 166.60 | 170.10 | 0.00 | - | 5 | 5 | 24.95% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02080000 | 2024-05-03 11:04AM EDT | 2024-05-06 | 47.18 | 39.30 | 42.90 | +47.18 | - | 1 | 7 | 0.00% |
| RUTW240507P02080000 | 2024-05-02 1:35PM EDT | 2024-05-07 | 71.33 | 39.50 | 43.40 | +71.33 | - | - | 2 | 0.00% |
| RUTW240510P02080000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 49.13 | 43.60 | 45.80 | -48.21 | -49.53% | 40 | 37 | 14.08% |
| RUT240517P02080000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 56.33 | 52.00 | 53.40 | -38.05 | -40.32% | 8 | 194 | 17.03% |
| RUTW240524P02080000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 60.40 | 56.80 | 58.40 | +60.40 | - | 45 | 0 | 16.78% |
| RUTW240531P02080000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 56.28 | 60.30 | 61.70 | -42.25 | -42.88% | 3 | 215 | 16.08% |
| RUTW240607P02080000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 68.52 | 64.60 | 66.00 | +68.52 | - | 1 | 2 | 16.22% |
| RUT240621P02080000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 75.48 | 72.20 | 73.10 | -21.73 | -22.35% | 29 | 1,079 | 16.21% |
| RUTW240628P02080000 | 2024-05-03 10:55AM EDT | 2024-06-28 | 79.40 | 75.40 | 76.60 | -28.99 | -26.75% | 2 | 20 | 16.31% |
| RUT240719P02080000 | 2024-05-03 2:18PM EDT | 2024-07-19 | 83.10 | 82.20 | 82.90 | -44.54 | -34.90% | 6 | 6 | 15.62% |
| RUTW240731P02080000 | 2024-04-30 1:25PM EDT | 2024-07-31 | 117.26 | 85.90 | 87.20 | 0.00 | - | 4 | 50 | 15.63% |
| RUT240920P02080000 | 2024-04-30 12:21PM EDT | 2024-09-20 | 125.40 | 99.40 | 100.50 | 0.00 | - | 1 | 238 | 15.14% |
| RUTW240930P02080000 | 2024-04-12 1:33PM EDT | 2024-09-30 | 132.37 | 102.00 | 103.60 | 0.00 | - | 1 | 1 | 15.23% |
| RUTW241231P02080000 | 2024-04-12 3:00PM EDT | 2024-12-31 | 152.46 | 123.70 | 126.50 | 0.00 | - | 2 | 1 | 15.47% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 136.10 | 138.60 | 0.00 | - | 1 | 2 | 15.00% |
© 2024 Yahoo. All rights reserved.