Singapore markets open in 3 hours 4 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
63,792.99 -83.63 (-0.13%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2150.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02150000 | 2024-05-02 2:42PM EDT | 2024-05-06 | 0.08 | 0.00 | 0.10 | +0.08 | - | - | 120 | 29.79% |
| RUTW240507C02150000 | 2024-05-03 9:34AM EDT | 2024-05-07 | 0.30 | 0.00 | 0.20 | +0.03 | +11.11% | 1 | 53 | 26.51% |
| RUTW240508C02150000 | 2024-04-23 10:33AM EDT | 2024-05-08 | 2.04 | 0.05 | 0.25 | 0.00 | - | - | 10 | 23.66% |
| RUTW240510C02150000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 0.42 | 0.30 | 0.45 | -0.13 | -23.64% | 20 | 156 | 21.05% |
| RUT240517C02150000 | 2024-05-03 10:56AM EDT | 2024-05-17 | 2.78 | 2.35 | 2.60 | +1.13 | +68.48% | 20 | 898 | 19.98% |
| RUTW240520C02150000 | 2024-05-03 1:33PM EDT | 2024-05-20 | 3.03 | 3.10 | 3.50 | +3.03 | - | 20 | - | 19.38% |
| RUTW240524C02150000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 2.55 | 5.40 | 5.80 | 0.00 | - | 1 | 521 | 19.92% |
| RUTW240531C02150000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 7.62 | 8.10 | 8.60 | +1.65 | +27.64% | 23 | 186 | 19.40% |
| RUTW240607C02150000 | 2024-05-03 11:41AM EDT | 2024-06-07 | 11.66 | 11.70 | 12.30 | +2.46 | +26.74% | 8 | 44 | 19.62% |
| RUTW240614C02150000 | 2024-05-03 2:40PM EDT | 2024-06-14 | 16.64 | 16.60 | 17.30 | +16.64 | - | 8 | 0 | 20.44% |
| RUT240621C02150000 | 2024-05-03 4:08PM EDT | 2024-06-21 | 19.36 | 19.40 | 19.90 | +4.53 | +30.55% | 82 | 5,350 | 20.05% |
| RUTW240628C02150000 | 2024-05-01 4:07PM EDT | 2024-06-28 | 13.20 | 22.90 | 23.60 | 0.00 | - | 7 | 42 | 20.21% |
| RUT240719C02150000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 31.51 | 32.80 | 33.50 | +12.91 | +69.41% | 2 | 4 | 20.38% |
| RUTW240731C02150000 | 2024-04-30 3:45PM EDT | 2024-07-31 | 23.89 | 38.40 | 39.60 | 0.00 | - | 1 | 120 | 20.69% |
| RUTW240830C02150000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 67.70 | 53.20 | 55.50 | 0.00 | - | 3 | 3 | 21.64% |
| RUT240920C02150000 | 2024-04-26 1:20PM EDT | 2024-09-20 | 52.13 | 60.50 | 61.50 | 0.00 | - | 71 | 624 | 21.22% |
| RUTW240930C02150000 | 2024-05-02 1:07PM EDT | 2024-09-30 | 52.77 | 63.90 | 65.40 | 0.00 | - | 1 | 43 | 21.29% |
| RUT241220C02150000 | 2024-05-03 10:11AM EDT | 2024-12-20 | 104.40 | 100.90 | 102.50 | +22.13 | +26.90% | 100 | 2,218 | 23.10% |
| RUTW241231C02150000 | 2024-05-02 11:55AM EDT | 2024-12-31 | 88.88 | 103.60 | 106.70 | 0.00 | - | 1 | 21 | 23.21% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 23.98% |
| RUT250620C02150000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 151.14 | 161.70 | 165.90 | 0.00 | - | 200 | 208 | 24.68% |
| RUT251219C02150000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 202.50 | 213.30 | 219.60 | 0.00 | - | 200 | 872 | 25.73% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 291.00 | 315.00 | 0.00 | - | 5 | 6 | 27.52% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510P02150000 | 2024-05-03 2:58PM EDT | 2024-05-10 | 113.38 | 107.90 | 111.30 | -33.92 | -23.03% | 1 | 33 | 0.00% |
| RUT240517P02150000 | 2024-04-29 11:48AM EDT | 2024-05-17 | 136.76 | 109.30 | 112.40 | 0.00 | - | 10 | 49 | 0.00% |
| RUTW240520P02150000 | 2024-05-03 1:32PM EDT | 2024-05-20 | 119.93 | 109.70 | 113.00 | +119.93 | - | 20 | - | 0.00% |
| RUTW240524P02150000 | 2024-04-11 2:33PM EDT | 2024-05-24 | 115.13 | 110.20 | 113.20 | 0.00 | - | - | 3 | 0.00% |
| RUTW240531P02150000 | 2024-04-29 12:21PM EDT | 2024-05-31 | 132.63 | 111.80 | 114.70 | 0.00 | - | 3 | 54 | 9.88% |
| RUT240621P02150000 | 2024-04-18 10:10AM EDT | 2024-06-21 | 190.15 | 118.90 | 120.60 | 0.00 | - | 5 | 1,390 | 13.21% |
| RUTW240628P02150000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 165.70 | 121.00 | 122.90 | 0.00 | - | 3 | 80 | 13.62% |
| RUTW240731P02150000 | 2024-04-02 11:15AM EDT | 2024-07-31 | 122.15 | 144.40 | 146.90 | 0.00 | - | 3 | 3 | 18.70% |
| RUT240920P02150000 | 2024-04-29 11:18AM EDT | 2024-09-20 | 153.65 | 138.00 | 139.60 | 0.00 | - | 2 | 491 | 13.15% |
| RUTW240930P02150000 | 2024-04-22 1:11PM EDT | 2024-09-30 | 191.28 | 140.20 | 142.20 | 0.00 | - | 6 | 22 | 13.31% |
| RUT241220P02150000 | 2024-04-29 11:18AM EDT | 2024-12-20 | 170.47 | 157.40 | 159.20 | 0.00 | - | 2 | 382 | 13.74% |
| RUTW241231P02150000 | 2024-05-01 1:15PM EDT | 2024-12-31 | 198.30 | 158.20 | 161.20 | 0.00 | - | 10 | 10 | 13.75% |
| RUT250321P02150000 | 2024-04-17 10:56AM EDT | 2025-03-21 | 212.58 | 168.60 | 171.30 | 0.00 | - | - | 1 | 13.36% |
| RUT250620P02150000 | 2024-05-03 11:09AM EDT | 2025-06-20 | 186.19 | 178.90 | 182.90 | -17.16 | -8.44% | 2 | 7 | 13.22% |
| RUT251219P02150000 | 2024-04-23 3:31PM EDT | 2025-12-19 | 214.00 | 198.00 | 203.70 | 0.00 | - | 1 | 3,475 | 13.11% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 214.00 | 238.00 | 0.00 | - | - | 350 | 12.99% |
© 2024 Yahoo. All rights reserved.