Singapore markets close in 4 hours 58 minutes
Straits Times Index
3,301.64 +8.71 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,473.01 -2.91 (-0.02%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,876.11 +627.48 (+0.99%) CMC Crypto 200
1,328.62 +51.64 (+4.04%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2140.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02140000 | 2024-04-29 10:48AM EDT | 2024-05-06 | 0.50 | 0.00 | 0.10 | 0.00 | - | 18 | 25 | 38.97% |
| RUTW240507C02140000 | 2024-04-30 10:04AM EDT | 2024-05-07 | 0.33 | 0.00 | 0.20 | 0.00 | - | 12 | 12 | 30.08% |
| RUTW240508C02140000 | 2024-04-23 10:32AM EDT | 2024-05-08 | 2.54 | 0.10 | 0.30 | 0.00 | - | - | 5 | 25.98% |
| RUTW240509C02140000 | 2024-04-24 3:54PM EDT | 2024-05-09 | 1.62 | 0.20 | 0.40 | 0.00 | - | - | 5 | 23.49% |
| RUTW240510C02140000 | 2024-05-03 10:36AM EDT | 2024-05-10 | 0.70 | 0.40 | 0.60 | +0.12 | +20.69% | 5 | 236 | 22.43% |
| RUTW240514C02140000 | 2024-05-02 1:11PM EDT | 2024-05-14 | 0.97 | 1.00 | 1.30 | +0.97 | - | - | 9 | 19.27% |
| RUTW240516C02140000 | 2024-05-03 3:55PM EDT | 2024-05-16 | 2.66 | 2.80 | 3.00 | +2.66 | - | 5 | 1 | 21.04% |
| RUT240517C02140000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 2.90 | 3.10 | 3.30 | +0.13 | +4.69% | 59 | 272 | 20.64% |
| RUTW240524C02140000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 6.55 | 6.70 | 7.10 | +3.50 | +114.75% | 21 | 103 | 20.47% |
| RUTW240531C02140000 | 2024-05-03 9:56AM EDT | 2024-05-31 | 13.70 | 9.70 | 10.30 | +6.03 | +78.62% | 1 | 84 | 19.88% |
| RUTW240607C02140000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 6.21 | 13.70 | 14.30 | 0.00 | - | 27 | 33 | 20.01% |
| RUTW240614C02140000 | 2024-05-03 2:40PM EDT | 2024-06-14 | 18.84 | 18.90 | 19.60 | +18.84 | - | 5 | 1 | 20.77% |
| RUT240621C02140000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 20.70 | 21.90 | 22.40 | +7.91 | +61.85% | 30 | 58 | 20.36% |
| RUTW240628C02140000 | 2024-05-02 9:56AM EDT | 2024-06-28 | 15.90 | 25.60 | 26.20 | 0.00 | - | 1 | 56 | 20.47% |
| RUT240719C02140000 | 2024-04-30 11:55AM EDT | 2024-07-19 | 23.20 | 35.90 | 36.50 | 0.00 | - | 1 | 2 | 20.61% |
| RUTW240830C02140000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 71.40 | 56.60 | 58.90 | 0.00 | - | 2 | 2 | 21.80% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 64.20 | 65.30 | 0.00 | - | 1 | 21 | 21.42% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 25.56% |
| RUTW241231C02140000 | 2024-04-01 12:01PM EDT | 2024-12-31 | 156.36 | 96.80 | 100.60 | 0.00 | - | - | 18 | 21.77% |
| RUT250321C02140000 | 2024-03-22 9:39AM EDT | 2025-03-21 | 187.50 | 103.60 | 107.30 | 0.00 | - | 11 | 11 | 19.75% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02140000 | 2024-05-03 10:52AM EDT | 2024-05-17 | 107.30 | 100.20 | 103.10 | -27.63 | -20.48% | 2 | 50 | 0.00% |
| RUTW240531P02140000 | 2024-04-16 10:33AM EDT | 2024-05-31 | 182.39 | 103.40 | 106.20 | 0.00 | - | 1 | 66 | 12.34% |
| RUT240621P02140000 | 2024-04-10 3:07PM EDT | 2024-06-21 | 138.01 | 111.40 | 113.10 | 0.00 | - | 4 | 8 | 14.01% |
| RUTW240628P02140000 | 2024-04-09 3:17PM EDT | 2024-06-28 | 103.70 | 113.80 | 115.60 | 0.00 | - | 8 | 56 | 14.30% |
| RUT240719P02140000 | 2024-04-29 10:25AM EDT | 2024-07-19 | 137.15 | 118.40 | 119.90 | +137.15 | - | - | 1 | 13.77% |
| RUTW240731P02140000 | 2024-03-06 4:37PM EDT | 2024-07-31 | 128.50 | 116.50 | 118.80 | 0.00 | - | 5 | 5 | 12.41% |
| RUT240920P02140000 | 2024-04-02 10:27AM EDT | 2024-09-20 | 127.14 | 162.60 | 164.00 | 0.00 | - | 14 | 28 | 20.26% |
© 2024 Yahoo. All rights reserved.