Singapore markets open in 31 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
64,197.51 +89.78 (+0.14%) CMC Crypto 200
1,332.92 +55.94 (+4.38%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2100.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02100000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | -0.43 | -89.58% | 225 | 120 | 25.73% |
| RUTW240507C02100000 | 2024-05-03 4:05PM EDT | 2024-05-07 | 0.30 | 0.25 | 0.45 | -0.30 | -50.00% | 64 | 58 | 22.82% |
| RUTW240508C02100000 | 2024-05-02 2:54PM EDT | 2024-05-08 | 1.16 | 0.55 | 0.80 | 0.00 | - | 3 | 14 | 20.76% |
| RUTW240509C02100000 | 2024-05-03 2:07PM EDT | 2024-05-09 | 1.72 | 1.15 | 1.45 | +0.69 | +66.99% | 14 | 7 | 20.47% |
| RUTW240510C02100000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 1.93 | 1.95 | 2.25 | -0.17 | -8.10% | 29 | 84 | 20.43% |
| RUTW240513C02100000 | 2024-05-03 3:33PM EDT | 2024-05-13 | 2.77 | 3.00 | 3.40 | +2.77 | - | 24 | 1 | 18.15% |
| RUTW240514C02100000 | 2024-05-03 1:44PM EDT | 2024-05-14 | 4.45 | 4.30 | 4.70 | +4.45 | - | 22 | 15 | 18.94% |
| RUTW240515C02100000 | 2024-05-03 10:03AM EDT | 2024-05-15 | 9.73 | 7.10 | 7.60 | +9.73 | - | 2 | 2 | 21.33% |
| RUTW240516C02100000 | 2024-05-03 10:45AM EDT | 2024-05-16 | 9.52 | 8.20 | 8.70 | +9.52 | - | 1 | 0 | 21.45% |
| RUT240517C02100000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 8.09 | 8.80 | 9.20 | +1.32 | +19.50% | 232 | 788 | 21.01% |
| RUTW240524C02100000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 14.11 | 14.70 | 15.30 | +2.51 | +21.64% | 17 | 69 | 20.92% |
| RUTW240531C02100000 | 2024-05-03 2:59PM EDT | 2024-05-31 | 18.30 | 19.00 | 19.60 | +9.20 | +101.10% | 20 | 179 | 20.24% |
| RUTW240607C02100000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 26.60 | 24.20 | 24.80 | +14.95 | +128.33% | 61 | 12 | 20.39% |
| RUTW240614C02100000 | 2024-05-02 1:06PM EDT | 2024-06-14 | 22.00 | 30.50 | 31.40 | +22.00 | - | - | 1 | 21.23% |
| RUT240621C02100000 | 2024-05-03 4:08PM EDT | 2024-06-21 | 33.85 | 34.10 | 34.70 | +6.38 | +23.23% | 24 | 9,916 | 20.80% |
| RUTW240628C02100000 | 2024-05-03 9:31AM EDT | 2024-06-28 | 45.18 | 38.40 | 39.10 | +15.96 | +54.62% | 6 | 180 | 20.91% |
| RUT240719C02100000 | 2024-05-02 2:16PM EDT | 2024-07-19 | 40.45 | 50.10 | 50.70 | +40.45 | - | - | 260 | 21.05% |
| RUTW240731C02100000 | 2024-05-03 12:05PM EDT | 2024-07-31 | 55.55 | 56.20 | 57.60 | +18.56 | +50.18% | 3 | 163 | 21.34% |
| RUTW240830C02100000 | 2024-05-01 11:35AM EDT | 2024-08-30 | 46.50 | 71.30 | 73.00 | 0.00 | - | 12 | 48 | 21.83% |
| RUT240920C02100000 | 2024-04-29 4:11PM EDT | 2024-09-20 | 72.50 | 80.90 | 81.90 | 0.00 | - | 5 | 4,326 | 21.91% |
| RUTW240930C02100000 | 2024-04-30 10:58AM EDT | 2024-09-30 | 67.25 | 84.60 | 86.00 | 0.00 | - | 3 | 49 | 21.96% |
| RUT241220C02100000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 121.90 | 123.70 | 125.30 | +10.10 | +9.03% | 105 | 5,283 | 23.80% |
| RUTW241231C02100000 | 2024-04-15 3:41PM EDT | 2024-12-31 | 109.30 | 126.90 | 129.60 | 0.00 | - | 2 | 33 | 23.90% |
| RUT250321C02100000 | 2024-04-12 2:31PM EDT | 2025-03-21 | 150.00 | 156.40 | 159.80 | 0.00 | - | 5 | 441 | 24.67% |
| RUT250620C02100000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 185.20 | 186.10 | 190.10 | +16.50 | +9.78% | 2 | 233 | 25.28% |
| RUT251219C02100000 | 2024-04-26 12:37PM EDT | 2025-12-19 | 222.30 | 238.10 | 244.40 | 0.00 | - | 1 | 813 | 26.30% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509P02100000 | 2024-05-02 12:57PM EDT | 2024-05-09 | 96.36 | 59.00 | 62.80 | +96.36 | - | - | 8 | 0.00% |
| RUTW240510P02100000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 49.71 | 59.90 | 63.10 | -35.83 | -41.89% | 1 | 20 | 0.00% |
| RUTW240516P02100000 | 2024-05-03 11:01AM EDT | 2024-05-16 | 72.56 | 65.90 | 68.40 | +72.56 | - | 1 | 0 | 16.43% |
| RUT240517P02100000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 72.08 | 66.70 | 68.50 | -22.40 | -23.71% | 3 | 537 | 15.85% |
| RUTW240524P02100000 | 2024-04-29 11:42AM EDT | 2024-05-24 | 92.94 | 70.40 | 72.20 | 0.00 | - | 2 | 61 | 15.74% |
| RUTW240531P02100000 | 2024-05-02 1:25PM EDT | 2024-05-31 | 98.33 | 73.50 | 75.00 | 0.00 | - | 3 | 100 | 15.22% |
| RUT240621P02100000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 86.47 | 84.20 | 85.40 | -22.93 | -20.96% | 9 | 10,324 | 15.67% |
| RUTW240628P02100000 | 2024-05-02 2:40PM EDT | 2024-06-28 | 106.09 | 87.10 | 88.80 | 0.00 | - | 3 | 52 | 15.85% |
| RUT240719P02100000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 118.82 | 93.30 | 94.50 | 0.00 | - | 22 | 215 | 15.16% |
| RUTW240731P02100000 | 2024-04-17 11:04AM EDT | 2024-07-31 | 148.60 | 96.50 | 98.40 | 0.00 | - | 24 | 23 | 15.15% |
| RUTW240830P02100000 | 2024-04-11 9:45AM EDT | 2024-08-30 | 120.63 | 104.20 | 106.20 | 0.00 | - | - | 6 | 14.87% |
| RUT240920P02100000 | 2024-04-29 11:19AM EDT | 2024-09-20 | 123.85 | 109.60 | 110.70 | 0.00 | - | 2 | 1,775 | 14.64% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 112.10 | 113.80 | 0.00 | - | 1 | 271 | 14.76% |
| RUT241220P02100000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 145.76 | 132.00 | 133.60 | 0.00 | - | 6 | 6,532 | 15.04% |
| RUTW241231P02100000 | 2024-04-12 2:54PM EDT | 2024-12-31 | 161.27 | 133.10 | 135.80 | 0.00 | - | 2 | 17 | 15.03% |
| RUT250321P02100000 | 2024-04-23 10:18AM EDT | 2025-03-21 | 167.00 | 144.90 | 147.20 | 0.00 | - | 3 | 685 | 14.55% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 15.45% |
| RUT251219P02100000 | 2024-04-01 2:37PM EDT | 2025-12-19 | 161.42 | 181.10 | 187.30 | 0.00 | - | 420 | 601 | 14.59% |
© 2024 Yahoo. All rights reserved.