Singapore markets close in 5 hours 51 minutes
Straits Times Index
3,305.53 +12.60 (+0.38%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,470.08 -5.84 (-0.03%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,912.07 +674.71 (+1.07%) CMC Crypto 200
1,330.83 +53.85 (+4.21%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2120.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02120000 | 2024-05-03 4:05PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.05 | -0.93 | -96.88% | 28 | 10 | 29.98% |
| RUTW240507C02120000 | 2024-05-03 10:07AM EDT | 2024-05-07 | 0.47 | 0.10 | 0.30 | +0.47 | - | 10 | 2 | 26.66% |
| RUTW240508C02120000 | 2024-05-02 9:59AM EDT | 2024-05-08 | 0.33 | 0.25 | 0.40 | +0.33 | - | - | 14 | 22.78% |
| RUTW240509C02120000 | 2024-05-03 9:57AM EDT | 2024-05-09 | 2.25 | 0.45 | 0.65 | +1.52 | +208.22% | 5 | 6 | 21.42% |
| RUTW240510C02120000 | 2024-05-03 10:02AM EDT | 2024-05-10 | 2.50 | 0.80 | 1.00 | +1.32 | +111.86% | 10 | 3,793 | 20.78% |
| RUTW240513C02120000 | 2024-05-03 4:11PM EDT | 2024-05-13 | 1.40 | 1.30 | 1.55 | -1.75 | -55.56% | 12 | 7 | 18.02% |
| RUTW240515C02120000 | 2024-05-03 12:24PM EDT | 2024-05-15 | 4.36 | 4.00 | 4.50 | +4.36 | - | 10 | 0 | 21.24% |
| RUTW240516C02120000 | 2024-05-03 2:26PM EDT | 2024-05-16 | 5.55 | 4.90 | 5.20 | +5.55 | - | 1 | 2 | 21.17% |
| RUT240517C02120000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 5.81 | 5.30 | 5.60 | +1.61 | +38.33% | 308 | 1,197 | 20.75% |
| RUTW240520C02120000 | 2024-05-03 2:21PM EDT | 2024-05-20 | 7.00 | 6.60 | 7.10 | +7.00 | - | 2 | - | 20.09% |
| RUTW240524C02120000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 9.70 | 10.10 | 10.60 | +4.00 | +70.18% | 3,771 | 3,786 | 20.69% |
| RUTW240531C02120000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 13.10 | 13.80 | 14.30 | +2.13 | +19.42% | 46 | 167 | 20.00% |
| RUTW240607C02120000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 17.60 | 18.40 | 19.00 | +17.60 | - | 3 | 3 | 20.19% |
| RUTW240614C02120000 | 2024-05-02 12:48PM EDT | 2024-06-14 | 16.54 | 24.20 | 25.00 | +16.54 | - | - | 11 | 20.99% |
| RUT240621C02120000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 26.51 | 27.50 | 28.00 | +8.54 | +47.52% | 18 | 3,338 | 20.55% |
| RUTW240628C02120000 | 2024-05-03 1:31PM EDT | 2024-06-28 | 29.45 | 31.50 | 32.20 | +7.08 | +31.65% | 1 | 37 | 20.69% |
| RUTW240731C02120000 | 2024-05-03 12:57PM EDT | 2024-07-31 | 47.28 | 48.60 | 49.80 | +4.59 | +10.75% | 2 | 80 | 21.11% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 16.88% |
| RUT240920C02120000 | 2024-04-15 2:08PM EDT | 2024-09-20 | 63.61 | 72.20 | 73.20 | 0.00 | - | 20 | 29 | 21.64% |
| RUTW240930C02120000 | 2024-04-19 10:23AM EDT | 2024-09-30 | 53.08 | 75.90 | 77.20 | 0.00 | - | 6 | 8 | 21.69% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 31.71% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02120000 | 2024-05-01 3:57PM EDT | 2024-05-06 | 139.51 | 79.00 | 82.60 | +139.51 | - | - | 5 | 0.00% |
| RUTW240510P02120000 | 2024-04-10 3:46PM EDT | 2024-05-10 | 105.46 | 78.60 | 81.90 | 0.00 | - | - | 10 | 0.00% |
| RUTW240515P02120000 | 2024-05-02 1:13PM EDT | 2024-05-15 | 112.31 | 81.90 | 85.10 | +112.31 | - | - | 1 | 14.17% |
| RUT240517P02120000 | 2024-05-03 12:33PM EDT | 2024-05-17 | 87.05 | 82.50 | 85.30 | -40.91 | -31.97% | 10 | 433 | 13.50% |
| RUTW240524P02120000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 139.14 | 85.20 | 87.90 | 0.00 | - | 10 | 10 | 14.48% |
| RUTW240531P02120000 | 2024-04-25 1:53PM EDT | 2024-05-31 | 139.19 | 88.00 | 89.90 | 0.00 | - | 1 | 57 | 14.13% |
| RUT240621P02120000 | 2024-04-24 11:48AM EDT | 2024-06-21 | 140.36 | 97.30 | 98.80 | 0.00 | - | 10 | 195 | 14.99% |
| RUTW240628P02120000 | 2024-04-16 3:24PM EDT | 2024-06-28 | 155.77 | 100.00 | 101.50 | 0.00 | - | 2 | 8 | 15.09% |
| RUT240719P02120000 | 2024-04-23 1:08PM EDT | 2024-07-19 | 134.30 | 105.40 | 106.90 | 0.00 | - | - | 10 | 14.59% |
| RUTW240731P02120000 | 2024-04-17 11:13AM EDT | 2024-07-31 | 165.32 | 108.40 | 110.40 | 0.00 | - | 2 | 5 | 14.57% |
| RUT240920P02120000 | 2024-04-08 3:43PM EDT | 2024-09-20 | 111.50 | 120.50 | 121.70 | 0.00 | - | 49 | 68 | 14.11% |
| RUTW240930P02120000 | 2024-03-28 12:38PM EDT | 2024-09-30 | 89.40 | 144.40 | 147.40 | 0.00 | - | 1 | 1 | 18.90% |
© 2024 Yahoo. All rights reserved.