UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.90 +0.07 (+0.09%) GOLD FUTURES
2,312.10 -18.70 (-0.80%) DOW
39,151.45 +39.29 (+0.10%) Bitcoin GBP
48,290.48 -826.77 (-1.68%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240627C01940000 | 2024-06-14 1:25PM EDT | 1,940.00 | 74.01 | 72.90 | 74.90 | 0.00 | - | - | 10 | 33.77% |
| RUTW240627C01965000 | 2024-06-14 1:25PM EDT | 1,965.00 | 53.71 | 48.10 | 49.70 | 0.00 | - | - | 10 | 23.60% |
| RUTW240627C01975000 | 2024-06-25 12:54PM EDT | 1,975.00 | 44.48 | 37.70 | 39.80 | 0.00 | - | 5 | 5 | 20.20% |
| RUTW240627C01990000 | 2024-06-26 10:56AM EDT | 1,990.00 | 27.23 | 23.90 | 25.80 | -20.90 | -43.42% | - | 1 | 16.99% |
| RUTW240627C02000000 | 2024-06-24 2:59PM EDT | 2,000.00 | 41.91 | 15.80 | 17.30 | 0.00 | - | 8 | 1 | 15.29% |
| RUTW240627C02005000 | 2024-06-26 9:35AM EDT | 2,005.00 | 13.41 | 12.10 | 13.30 | -6.59 | -32.95% | 1 | 17 | 14.22% |
| RUTW240627C02010000 | 2024-06-26 12:49PM EDT | 2,010.00 | 11.40 | 9.20 | 9.80 | -10.20 | -47.22% | 11 | 1 | 13.43% |
| RUTW240627C02015000 | 2024-06-26 2:17PM EDT | 2,015.00 | 6.57 | 6.80 | 7.20 | -9.53 | -59.19% | 87 | 12 | 13.40% |
| RUTW240627C02020000 | 2024-06-26 2:17PM EDT | 2,020.00 | 4.57 | 4.60 | 4.90 | -7.23 | -61.27% | 215 | 7 | 13.02% |
| RUTW240627C02025000 | 2024-06-26 1:48PM EDT | 2,025.00 | 3.07 | 3.00 | 3.40 | -5.86 | -65.62% | 223 | 45 | 13.21% |
| RUTW240627C02030000 | 2024-06-26 2:28PM EDT | 2,030.00 | 2.01 | 2.00 | 2.25 | -5.09 | -71.69% | 36 | 26 | 13.29% |
| RUTW240627C02035000 | 2024-06-26 2:12PM EDT | 2,035.00 | 1.25 | 1.25 | 1.45 | -3.85 | -75.49% | 29 | 56 | 13.41% |
| RUTW240627C02040000 | 2024-06-26 2:15PM EDT | 2,040.00 | 0.77 | 0.80 | 0.95 | -3.23 | -80.75% | 56 | 57 | 13.71% |
| RUTW240627C02045000 | 2024-06-26 2:27PM EDT | 2,045.00 | 0.50 | 0.50 | 0.70 | -2.39 | -82.70% | 74 | 14 | 14.43% |
| RUTW240627C02050000 | 2024-06-26 2:19PM EDT | 2,050.00 | 0.37 | 0.30 | 0.45 | -3.18 | -89.58% | 82 | 21 | 14.70% |
| RUTW240627C02055000 | 2024-06-26 11:23AM EDT | 2,055.00 | 0.40 | 0.20 | 0.35 | -0.72 | -64.29% | 14 | 175 | 15.52% |
| RUTW240627C02060000 | 2024-06-26 2:29PM EDT | 2,060.00 | 0.21 | 0.15 | 0.25 | -0.56 | -78.87% | 14 | 25 | 16.04% |
| RUTW240627C02065000 | 2024-06-26 12:43PM EDT | 2,065.00 | 0.22 | 0.10 | 0.25 | -0.41 | -65.08% | 18 | 373 | 17.46% |
| RUTW240627C02070000 | 2024-06-26 2:11PM EDT | 2,070.00 | 0.15 | 0.10 | 0.20 | -0.21 | -58.33% | 21 | 226 | 18.21% |
| RUTW240627C02075000 | 2024-06-26 2:13PM EDT | 2,075.00 | 0.10 | 0.05 | 0.20 | -0.28 | -73.68% | 33 | 49 | 19.53% |
| RUTW240627C02080000 | 2024-06-26 2:11PM EDT | 2,080.00 | 0.06 | 0.05 | 0.15 | -0.29 | -82.86% | 22 | 33 | 20.02% |
| RUTW240627C02085000 | 2024-06-26 9:34AM EDT | 2,085.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 25 | 83 | 18.56% |
| RUTW240627C02090000 | 2024-06-26 11:13AM EDT | 2,090.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 56 | 19.73% |
| RUTW240627C02095000 | 2024-06-24 11:35AM EDT | 2,095.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 33 | 16 | 22.56% |
| RUTW240627C02100000 | 2024-06-26 12:19PM EDT | 2,100.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 7 | 19 | 21.97% |
| RUTW240627C02105000 | 2024-06-24 1:21PM EDT | 2,105.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 11 | 13 | 24.90% |
| RUTW240627C02110000 | 2024-06-24 11:33AM EDT | 2,110.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 8 | 25 | 26.07% |
| RUTW240627C02115000 | 2024-06-20 10:06AM EDT | 2,115.00 | 1.45 | 0.00 | 0.10 | 0.00 | - | 6 | 26 | 27.25% |
| RUTW240627C02120000 | 2024-06-24 9:40AM EDT | 2,120.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 26.27% |
| RUTW240627C02125000 | 2024-06-24 11:33AM EDT | 2,125.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 5 | 3 | 27.34% |
| RUTW240627C02130000 | 2024-06-21 10:15AM EDT | 2,130.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 28.42% |
| RUTW240627C02135000 | 2024-06-24 10:17AM EDT | 2,135.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 29.49% |
| RUTW240627C02140000 | 2024-06-21 1:46PM EDT | 2,140.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 30.47% |
| RUTW240627C02145000 | 2024-06-21 9:32AM EDT | 2,145.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 31.54% |
| RUTW240627C02150000 | 2024-06-20 10:40AM EDT | 2,150.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 13 | 32 | 32.62% |
| RUTW240627C02155000 | 2024-06-12 3:45PM EDT | 2,155.00 | 1.93 | 0.00 | 0.05 | 0.00 | - | - | 18 | 33.59% |
| RUTW240627C02160000 | 2024-06-18 11:24AM EDT | 2,160.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 34.67% |
| RUTW240627C02165000 | 2024-06-18 3:57PM EDT | 2,165.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 35.74% |
| RUTW240627C02175000 | 2024-06-12 3:45PM EDT | 2,175.00 | 2.21 | 0.00 | 0.05 | 0.00 | - | - | 18 | 37.70% |
| RUTW240627C02180000 | 2024-06-13 12:20PM EDT | 2,180.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 38.67% |
| RUTW240627C02185000 | 2024-06-21 9:32AM EDT | 2,185.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 39.75% |
| RUTW240627C02210000 | 2024-06-18 11:24AM EDT | 2,210.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 44.73% |
| RUTW240627C02215000 | 2024-06-21 9:40AM EDT | 2,215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 45.70% |
| RUTW240627C02260000 | 2024-06-20 4:12PM EDT | 2,260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.17% |
Putsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240627P01675000 | 2024-06-21 9:35AM EDT | 1,675.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 79.30% |
| RUTW240627P01680000 | 2024-06-20 2:38PM EDT | 1,680.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 78.13% |
| RUTW240627P01685000 | 2024-06-20 12:18PM EDT | 1,685.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 5 | 76.95% |
| RUTW240627P01690000 | 2024-06-13 12:18PM EDT | 1,690.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 75.78% |
| RUTW240627P01760000 | 2024-06-21 2:52PM EDT | 1,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 59.38% |
| RUTW240627P01780000 | 2024-06-14 10:58AM EDT | 1,780.00 | 0.89 | 0.00 | 0.05 | 0.00 | - | - | 40 | 54.69% |
| RUTW240627P01815000 | 2024-06-21 9:32AM EDT | 1,815.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 49.61% |
| RUTW240627P01840000 | 2024-06-14 10:58AM EDT | 1,840.00 | 1.40 | 0.00 | 0.05 | 0.00 | - | 40 | 41 | 43.75% |
| RUTW240627P01850000 | 2024-06-20 11:28AM EDT | 1,850.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 3 | 41.31% |
| RUTW240627P01855000 | 2024-06-25 10:39AM EDT | 1,855.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 40.04% |
| RUTW240627P01860000 | 2024-06-20 10:32AM EDT | 1,860.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 38.87% |
| RUTW240627P01870000 | 2024-06-14 10:58AM EDT | 1,870.00 | 2.06 | 0.00 | 0.05 | 0.00 | - | - | 40 | 36.52% |
| RUTW240627P01885000 | 2024-06-21 2:05PM EDT | 1,885.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 33.01% |
| RUTW240627P01890000 | 2024-06-25 9:30AM EDT | 1,890.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 31.74% |
| RUTW240627P01895000 | 2024-06-14 10:04AM EDT | 1,895.00 | 2.65 | 0.00 | 0.05 | 0.00 | - | - | 10 | 30.57% |
| RUTW240627P01900000 | 2024-06-24 9:39AM EDT | 1,900.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 19 | 29.30% |
| RUTW240627P01905000 | 2024-06-21 12:09PM EDT | 1,905.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 28.13% |
| RUTW240627P01910000 | 2024-06-26 10:23AM EDT | 1,910.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 2 | 1 | 26.95% |
| RUTW240627P01915000 | 2024-06-18 12:40PM EDT | 1,915.00 | 1.09 | 0.00 | 0.05 | 0.00 | - | 30 | 10 | 25.78% |
| RUTW240627P01920000 | 2024-06-26 12:53PM EDT | 1,920.00 | 0.03 | 0.00 | 0.10 | -0.87 | -96.67% | 1 | 20 | 26.56% |
| RUTW240627P01925000 | 2024-06-21 10:17AM EDT | 1,925.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 25.29% |
| RUTW240627P01930000 | 2024-06-17 2:22PM EDT | 1,930.00 | 2.65 | 0.00 | 0.10 | 0.00 | - | 20 | 43 | 23.98% |
| RUTW240627P01935000 | 2024-06-21 3:04PM EDT | 1,935.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 29 | 49 | 22.66% |
| RUTW240627P01940000 | 2024-06-26 11:21AM EDT | 1,940.00 | 0.05 | 0.00 | 0.10 | -0.37 | -88.10% | 5 | 68 | 21.39% |
| RUTW240627P01945000 | 2024-06-24 10:15AM EDT | 1,945.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 25 | 61 | 20.07% |
| RUTW240627P01950000 | 2024-06-25 11:15AM EDT | 1,950.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 67 | 18.75% |
| RUTW240627P01955000 | 2024-06-25 12:51PM EDT | 1,955.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 18.46% |
| RUTW240627P01960000 | 2024-06-26 10:58AM EDT | 1,960.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 2 | 6 | 16.11% |
| RUTW240627P01965000 | 2024-06-26 12:43PM EDT | 1,965.00 | 0.11 | 0.05 | 0.15 | -0.23 | -67.65% | 11 | 12 | 15.67% |
| RUTW240627P01970000 | 2024-06-26 1:56PM EDT | 1,970.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 34 | 56 | 14.92% |
| RUTW240627P01975000 | 2024-06-26 1:56PM EDT | 1,975.00 | 0.26 | 0.20 | 0.30 | -0.23 | -46.94% | 14 | 80 | 14.42% |
| RUTW240627P01980000 | 2024-06-26 2:19PM EDT | 1,980.00 | 0.37 | 0.30 | 0.50 | -0.50 | -57.47% | 46 | 29 | 14.21% |
| RUTW240627P01985000 | 2024-06-26 2:27PM EDT | 1,985.00 | 0.63 | 0.55 | 0.70 | -0.27 | -30.00% | 76 | 68 | 13.51% |
| RUTW240627P01990000 | 2024-06-26 2:16PM EDT | 1,990.00 | 1.08 | 0.90 | 1.10 | 0.00 | - | 28 | 217 | 13.18% |
| RUTW240627P01995000 | 2024-06-26 2:27PM EDT | 1,995.00 | 1.68 | 1.50 | 1.70 | -0.39 | -18.84% | 61 | 55 | 12.86% |
| RUTW240627P02000000 | 2024-06-26 2:16PM EDT | 2,000.00 | 2.69 | 2.45 | 2.70 | +0.44 | +19.56% | 63 | 56 | 12.82% |
| RUTW240627P02005000 | 2024-06-26 2:16PM EDT | 2,005.00 | 4.12 | 3.70 | 4.10 | +0.72 | +21.18% | 26 | 38 | 12.76% |
| RUTW240627P02010000 | 2024-06-26 2:28PM EDT | 2,010.00 | 5.51 | 5.50 | 5.90 | -1.08 | -16.39% | 49 | 241 | 12.59% |
| RUTW240627P02015000 | 2024-06-26 2:16PM EDT | 2,015.00 | 8.38 | 7.90 | 8.30 | +1.99 | +31.14% | 61 | 107 | 12.57% |
| RUTW240627P02020000 | 2024-06-26 2:16PM EDT | 2,020.00 | 11.39 | 10.40 | 11.20 | +2.89 | +34.00% | 32 | 40 | 12.50% |
| RUTW240627P02025000 | 2024-06-26 2:10PM EDT | 2,025.00 | 14.96 | 13.60 | 14.90 | +4.32 | +40.60% | 18 | 38 | 13.02% |
| RUTW240627P02030000 | 2024-06-25 10:03AM EDT | 2,030.00 | 20.58 | 17.40 | 19.20 | +3.90 | +23.38% | 2 | 21 | 14.12% |
| RUTW240627P02035000 | 2024-06-26 2:10PM EDT | 2,035.00 | 23.11 | 21.80 | 23.40 | +6.21 | +36.75% | 1 | 13 | 14.43% |
| RUTW240627P02040000 | 2024-06-26 10:43AM EDT | 2,040.00 | 23.73 | 26.20 | 27.80 | +2.77 | +13.22% | 21 | 27 | 14.64% |
| RUTW240627P02050000 | 2024-06-25 12:49PM EDT | 2,050.00 | 33.27 | 35.70 | 37.60 | 0.00 | - | 21 | 22 | 17.59% |
| RUTW240627P02055000 | 2024-06-25 3:21PM EDT | 2,055.00 | 33.02 | 40.40 | 42.60 | 0.00 | - | 5 | 7 | 19.36% |
| RUTW240627P02060000 | 2024-06-26 2:13PM EDT | 2,060.00 | 47.46 | 45.40 | 47.50 | +4.17 | +9.63% | 2 | 2 | 20.58% |
| RUTW240627P02065000 | 2024-06-20 2:23PM EDT | 2,065.00 | 46.67 | 50.40 | 52.40 | 0.00 | - | 1 | 3 | 21.69% |
| RUTW240627P02075000 | 2024-06-26 2:13PM EDT | 2,075.00 | 62.34 | 60.40 | 62.50 | +7.19 | +13.04% | 4 | 6 | 25.51% |
| RUTW240627P02100000 | 2024-06-26 2:21PM EDT | 2,100.00 | 86.69 | 85.00 | 87.20 | +18.56 | +27.24% | 4 | 1 | 30.91% |
© 2024 Yahoo. All rights reserved.