Singapore markets open in 1 hour 18 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
64,182.54 +257.88 (+0.40%) CMC Crypto 200
1,332.40 +55.42 (+4.34%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2200.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02200000 | 2024-05-03 9:33AM EDT | 2024-05-06 | 0.05 | 0.00 | 0.05 | +0.05 | - | 5 | 35 | 37.89% |
| RUTW240507C02200000 | 2024-05-03 9:53AM EDT | 2024-05-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 38 | 33.20% |
| RUTW240508C02200000 | 2024-05-03 9:35AM EDT | 2024-05-08 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 5 | 41 | 30.13% |
| RUTW240509C02200000 | 2024-05-02 11:29AM EDT | 2024-05-09 | 0.08 | 0.00 | 0.20 | +0.08 | - | - | 15 | 27.88% |
| RUTW240510C02200000 | 2024-04-25 1:30PM EDT | 2024-05-10 | 0.30 | 0.05 | 0.25 | 0.00 | - | 10 | 36 | 26.17% |
| RUTW240516C02200000 | 2024-05-03 2:54PM EDT | 2024-05-16 | 0.80 | 0.65 | 0.85 | +0.80 | - | 3 | 0 | 22.10% |
| RUT240517C02200000 | 2024-05-03 2:14PM EDT | 2024-05-17 | 1.00 | 0.75 | 0.95 | +0.13 | +14.94% | 139 | 2,325 | 21.62% |
| RUTW240520C02200000 | 2024-05-03 2:39PM EDT | 2024-05-20 | 1.15 | 1.00 | 1.25 | +1.15 | - | 5 | - | 20.44% |
| RUTW240524C02200000 | 2024-05-03 1:57PM EDT | 2024-05-24 | 2.25 | 1.85 | 2.15 | +0.67 | +42.41% | 26 | 532 | 20.28% |
| RUTW240531C02200000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 3.20 | 3.10 | 3.50 | +0.64 | +25.00% | 80 | 686 | 19.40% |
| RUTW240607C02200000 | 2024-05-03 11:39AM EDT | 2024-06-07 | 5.20 | 5.10 | 5.60 | +1.46 | +39.04% | 22 | 37 | 19.42% |
| RUTW240614C02200000 | 2024-05-03 1:15PM EDT | 2024-06-14 | 8.22 | 8.30 | 8.80 | +8.22 | - | 5 | 0 | 20.09% |
| RUT240621C02200000 | 2024-05-03 1:57PM EDT | 2024-06-21 | 10.32 | 10.20 | 10.60 | +2.36 | +29.65% | 10 | 5,389 | 19.67% |
| RUTW240628C02200000 | 2024-05-03 3:40PM EDT | 2024-06-28 | 12.02 | 12.70 | 13.30 | +2.81 | +30.51% | 10 | 1,163 | 19.80% |
| RUT240719C02200000 | 2024-05-03 4:04PM EDT | 2024-07-19 | 20.45 | 20.40 | 21.10 | +8.35 | +69.01% | 2 | 6 | 19.95% |
| RUTW240731C02200000 | 2024-04-22 2:42PM EDT | 2024-07-31 | 18.93 | 25.00 | 26.10 | 0.00 | - | 183 | 345 | 20.23% |
| RUTW240830C02200000 | 2024-04-11 11:12AM EDT | 2024-08-30 | 45.41 | 36.60 | 38.20 | 0.00 | - | 5 | 250 | 20.73% |
| RUT240920C02200000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 30.90 | 44.30 | 45.30 | 0.00 | - | 36 | 5,748 | 20.77% |
| RUTW240930C02200000 | 2024-05-03 9:43AM EDT | 2024-09-30 | 51.36 | 47.40 | 48.70 | +11.93 | +30.26% | 1 | 66 | 20.81% |
| RUT241220C02200000 | 2024-05-03 2:57PM EDT | 2024-12-20 | 79.90 | 81.30 | 82.80 | +16.90 | +26.83% | 1 | 4,904 | 22.54% |
| RUTW241231C02200000 | 2024-05-03 2:33PM EDT | 2024-12-31 | 86.30 | 83.80 | 87.30 | +15.03 | +21.09% | 2 | 363 | 22.74% |
| RUT250321C02200000 | 2024-05-03 10:48AM EDT | 2025-03-21 | 112.80 | 111.60 | 114.40 | +14.72 | +15.01% | 3 | 135 | 23.41% |
| RUT250620C02200000 | 2024-05-03 10:04AM EDT | 2025-06-20 | 139.50 | 139.40 | 143.40 | +10.50 | +8.14% | 3 | 542 | 24.09% |
| RUT251219C02200000 | 2024-05-02 3:23PM EDT | 2025-12-19 | 180.87 | 190.20 | 196.30 | 0.00 | - | 50 | 1,567 | 25.21% |
| RUT261218C02200000 | 2024-04-16 9:56AM EDT | 2026-12-18 | 239.20 | 267.00 | 291.00 | 0.00 | - | 1 | 638 | 27.05% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510P02200000 | 2024-04-30 12:48PM EDT | 2024-05-10 | 213.09 | 157.70 | 161.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240517P02200000 | 2024-04-26 9:55AM EDT | 2024-05-17 | 195.33 | 157.50 | 160.70 | 0.00 | - | 1 | 88 | 0.00% |
| RUTW240531P02200000 | 2024-04-29 12:21PM EDT | 2024-05-31 | 178.08 | 156.50 | 159.60 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW240607P02200000 | 2024-04-30 12:48PM EDT | 2024-06-07 | 209.01 | 156.90 | 160.00 | +209.01 | - | - | 2 | 0.00% |
| RUT240621P02200000 | 2024-04-15 10:09AM EDT | 2024-06-21 | 194.00 | 158.70 | 161.60 | 0.00 | - | 2 | 603 | 0.00% |
| RUTW240628P02200000 | 2024-04-10 11:42AM EDT | 2024-06-28 | 175.20 | 160.10 | 163.20 | 0.00 | - | 1 | 363 | 0.00% |
| RUT240719P02200000 | 2024-05-03 11:14AM EDT | 2024-07-19 | 169.65 | 162.00 | 164.00 | +169.65 | - | 2 | 0 | 0.00% |
| RUTW240731P02200000 | 2024-04-25 3:40PM EDT | 2024-07-31 | 213.80 | 163.40 | 166.00 | 0.00 | - | 1 | 39 | 9.30% |
| RUTW240830P02200000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 181.56 | 167.20 | 169.90 | 0.00 | - | - | 2 | 10.47% |
| RUT240920P02200000 | 2024-04-29 1:34PM EDT | 2024-09-20 | 186.04 | 170.60 | 172.40 | 0.00 | - | 2 | 298 | 10.68% |
| RUTW240930P02200000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 197.11 | 172.40 | 174.70 | 0.00 | - | 1 | 50 | 11.13% |
| RUT241220P02200000 | 2024-05-03 11:14AM EDT | 2024-12-20 | 191.86 | 185.90 | 187.90 | -30.78 | -13.83% | 2 | 1,546 | 12.03% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 186.60 | 189.50 | 0.00 | - | 2 | 4 | 12.07% |
| RUT250321P02200000 | 2024-03-21 1:21PM EDT | 2025-03-21 | 169.20 | 250.10 | 255.80 | 0.00 | - | - | 8 | 20.31% |
| RUT250620P02200000 | 2024-04-09 10:47AM EDT | 2025-06-20 | 198.20 | 203.70 | 207.80 | 0.00 | - | 15 | 153 | 11.85% |
| RUT251219P02200000 | 2024-05-02 3:23PM EDT | 2025-12-19 | 230.71 | 220.70 | 226.60 | 0.00 | - | 50 | 446 | 11.92% |
© 2024 Yahoo. All rights reserved.