Singapore markets close in 1 hour 37 minutes
Straits Times Index
3,301.12 +8.19 (+0.25%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,567.36 +91.44 (+0.49%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,296.60 +676.59 (+1.06%) CMC Crypto 200
1,372.62 +59.99 (+4.57%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2090.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02090000 | 2024-05-03 4:00PM EDT | 2024-05-06 | 0.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| RUTW240507C02090000 | 2024-04-29 11:12AM EDT | 2024-05-07 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240508C02090000 | 2024-05-03 10:36AM EDT | 2024-05-08 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW240509C02090000 | 2024-05-03 2:07PM EDT | 2024-05-09 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW240510C02090000 | 2024-05-03 4:06PM EDT | 2024-05-10 | 3.11 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| RUTW240513C02090000 | 2024-05-03 3:33PM EDT | 2024-05-13 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW240514C02090000 | 2024-05-03 11:48AM EDT | 2024-05-14 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240515C02090000 | 2024-05-03 10:18AM EDT | 2024-05-15 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240516C02090000 | 2024-05-02 10:30AM EDT | 2024-05-16 | 5.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT240517C02090000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| RUTW240524C02090000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 16.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUTW240531C02090000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240607C02090000 | 2024-05-03 3:21PM EDT | 2024-06-07 | 25.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT240621C02090000 | 2024-05-03 3:02PM EDT | 2024-06-21 | 36.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240628C02090000 | 2024-05-01 1:58PM EDT | 2024-06-28 | 24.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240731C02090000 | 2024-03-07 2:26PM EDT | 2024-07-31 | 122.90 | 90.90 | 93.10 | 0.00 | - | - | 3 | 29.46% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 22.18% |
| RUT240920C02090000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 73.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 65.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 20.29% |
| RUT250321C02090000 | 2024-05-01 12:40PM EDT | 2025-03-21 | 129.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02090000 | 2024-05-02 1:11PM EDT | 2024-05-06 | 83.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240510P02090000 | 2024-04-23 10:14AM EDT | 2024-05-10 | 97.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240515P02090000 | 2024-05-02 1:11PM EDT | 2024-05-15 | 87.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240517P02090000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 62.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| RUTW240524P02090000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 58.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240531P02090000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 70.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| RUT240621P02090000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 79.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240628P02090000 | 2024-05-03 1:23PM EDT | 2024-06-28 | 84.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02090000 | 2024-05-03 10:30AM EDT | 2024-07-19 | 89.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240731P02090000 | 2024-04-30 11:38AM EDT | 2024-07-31 | 121.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920P02090000 | 2024-01-29 11:58AM EDT | 2024-09-20 | 149.36 | 123.10 | 124.30 | 0.00 | - | - | 4 | 18.74% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 19.11% |
| RUTW241231P02090000 | 2024-02-15 4:04PM EDT | 2024-12-31 | 141.00 | 133.80 | 140.00 | 0.00 | - | 10 | 5 | 16.62% |
© 2024 Yahoo. All rights reserved.