UK markets open in 4 hours 13 minutes
NIKKEI 225
39,270.82 -396.25 (-1.00%) HANG SENG
17,774.73 -315.20 (-1.74%) CRUDE OIL
80.53 -0.37 (-0.46%) GOLD FUTURES
2,309.10 -4.10 (-0.18%) DOW
39,127.80 +15.64 (+0.04%) Bitcoin GBP
48,217.62 -973.96 (-1.98%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240802C01890000 | 2024-06-13 2:10PM EDT | 1,890.00 | 168.61 | 144.60 | 147.60 | 0.00 | - | 4 | 4 | 25.88% |
| RUTW240802C01895000 | 2024-06-13 2:10PM EDT | 1,895.00 | 164.25 | 140.20 | 143.20 | 0.00 | - | 1 | 1 | 25.58% |
| RUTW240802C01900000 | 2024-06-13 1:39PM EDT | 1,900.00 | 157.52 | 135.90 | 138.80 | 0.00 | - | 3 | 3 | 25.27% |
| RUTW240802C02000000 | 2024-06-18 3:41PM EDT | 2,000.00 | 74.08 | 60.30 | 62.50 | 0.00 | - | - | 4 | 20.75% |
| RUTW240802C02010000 | 2024-06-24 3:58PM EDT | 2,010.00 | 66.84 | 54.40 | 56.30 | 0.00 | - | 8 | 9 | 20.38% |
| RUTW240802C02020000 | 2024-06-24 11:16AM EDT | 2,020.00 | 67.13 | 48.70 | 50.60 | 0.00 | - | 3 | 15 | 20.09% |
| RUTW240802C02025000 | 2024-06-24 9:53AM EDT | 2,025.00 | 51.55 | 46.10 | 47.90 | -12.03 | -18.92% | 1 | 17 | 19.97% |
| RUTW240802C02030000 | 2024-06-24 3:59PM EDT | 2,030.00 | 55.13 | 43.50 | 45.50 | 0.00 | - | 10 | 21 | 19.92% |
| RUTW240802C02040000 | 2024-06-25 12:17PM EDT | 2,040.00 | 41.44 | 38.60 | 40.30 | -0.18 | -0.43% | 1 | 6 | 19.59% |
| RUTW240802C02050000 | 2024-06-25 10:01AM EDT | 2,050.00 | 37.71 | 34.20 | 35.70 | -6.70 | -15.09% | 10 | 11 | 19.37% |
| RUTW240802C02060000 | 2024-06-26 3:21PM EDT | 2,060.00 | 29.30 | 30.10 | 31.60 | -10.48 | -26.34% | 1 | 58 | 19.21% |
| RUTW240802C02085000 | 2024-06-21 12:20PM EDT | 2,085.00 | 24.67 | 21.30 | 22.70 | 0.00 | - | 7 | 7 | 18.83% |
| RUTW240802C02090000 | 2024-06-17 10:37AM EDT | 2,090.00 | 20.98 | 19.90 | 21.20 | 0.00 | - | - | 1 | 18.77% |
| RUTW240802C02100000 | 2024-06-26 3:21PM EDT | 2,100.00 | 16.95 | 17.20 | 18.40 | -3.33 | -16.42% | 1 | 2 | 18.66% |
| RUTW240802C02105000 | 2024-06-26 2:49PM EDT | 2,105.00 | 16.27 | 16.00 | 17.10 | -6.22 | -27.66% | 2 | 1 | 18.60% |
| RUTW240802C02110000 | 2024-06-26 3:21PM EDT | 2,110.00 | 14.60 | 14.90 | 15.90 | -3.11 | -17.56% | 1 | 5 | 18.56% |
| RUTW240802C02120000 | 2024-06-26 12:09PM EDT | 2,120.00 | 13.86 | 12.70 | 13.70 | -1.84 | -11.72% | 1 | 21 | 18.48% |
| RUTW240802C02130000 | 2024-06-25 12:24PM EDT | 2,130.00 | 12.31 | 10.80 | 11.80 | -5.50 | -30.88% | 1 | 8 | 18.44% |
| RUTW240802C02135000 | 2024-06-26 12:18PM EDT | 2,135.00 | 10.78 | 10.00 | 10.90 | -2.34 | -17.84% | 1 | 12 | 18.40% |
| RUTW240802C02140000 | 2024-06-26 12:18PM EDT | 2,140.00 | 10.02 | 9.20 | 10.10 | -1.86 | -15.66% | 2 | 22 | 18.38% |
| RUTW240802C02145000 | 2024-06-26 10:54AM EDT | 2,145.00 | 8.87 | 8.40 | 9.30 | -2.40 | -21.30% | 1 | 1 | 18.34% |
| RUTW240802C02150000 | 2024-06-26 10:48AM EDT | 2,150.00 | 7.87 | 7.80 | 8.60 | -4.35 | -35.60% | 10 | 15 | 18.33% |
| RUTW240802C02155000 | 2024-06-25 2:28PM EDT | 2,155.00 | 9.07 | 7.20 | 7.90 | -3.40 | -27.27% | 6 | 47 | 18.29% |
| RUTW240802C02165000 | 2024-06-24 9:36AM EDT | 2,165.00 | 9.27 | 6.00 | 6.70 | 0.00 | - | 1 | 2 | 18.26% |
| RUTW240802C02175000 | 2024-06-25 11:01AM EDT | 2,175.00 | 6.75 | 5.00 | 5.70 | -3.16 | -31.89% | 7 | 10 | 18.27% |
| RUTW240802C02180000 | 2024-06-26 3:52PM EDT | 2,180.00 | 4.97 | 4.60 | 5.20 | -4.52 | -47.63% | 8 | 14 | 18.22% |
| RUTW240802C02185000 | 2024-06-25 3:45PM EDT | 2,185.00 | 5.36 | 4.20 | 4.80 | -2.13 | -28.44% | 4 | 22 | 18.24% |
| RUTW240802C02190000 | 2024-06-26 1:19PM EDT | 2,190.00 | 4.02 | 3.90 | 4.40 | -2.94 | -42.24% | 4 | 39 | 18.24% |
| RUTW240802C02195000 | 2024-06-24 3:25PM EDT | 2,195.00 | 6.72 | 3.50 | 4.10 | 0.00 | - | 1 | 2 | 18.30% |
| RUTW240802C02200000 | 2024-06-25 3:45PM EDT | 2,200.00 | 4.22 | 3.20 | 3.80 | -0.78 | -15.60% | 4 | 16 | 18.35% |
| RUTW240802C02215000 | 2024-06-25 12:25PM EDT | 2,215.00 | 3.16 | 2.50 | 2.95 | -1.64 | -34.17% | 1 | 19 | 18.39% |
| RUTW240802C02220000 | 2024-06-24 11:04AM EDT | 2,220.00 | 4.95 | 2.30 | 2.70 | 0.00 | - | 2 | 10 | 18.40% |
| RUTW240802C02225000 | 2024-06-26 1:50PM EDT | 2,225.00 | 2.20 | 2.15 | 2.50 | -3.15 | -58.88% | 2 | 2 | 18.45% |
| RUTW240802C02240000 | 2024-06-24 11:17AM EDT | 2,240.00 | 3.60 | 1.70 | 2.05 | 0.00 | - | 2 | 268 | 18.72% |
| RUTW240802C02250000 | 2024-06-24 10:26AM EDT | 2,250.00 | 3.02 | 1.45 | 1.80 | 0.00 | - | 4 | 13 | 18.91% |
| RUTW240802C02255000 | 2024-06-18 9:52AM EDT | 2,255.00 | 4.05 | 1.35 | 1.70 | 0.00 | - | - | 1 | 19.03% |
| RUTW240802C02260000 | 2024-06-21 12:35PM EDT | 2,260.00 | 2.10 | 1.30 | 1.60 | 0.00 | - | 1 | 1 | 19.13% |
| RUTW240802C02300000 | 2024-06-21 3:53PM EDT | 2,300.00 | 1.30 | 0.80 | 1.10 | 0.00 | - | 1 | 1 | 20.26% |
| RUTW240802C02320000 | 2024-06-14 9:49AM EDT | 2,320.00 | 1.70 | 0.65 | 0.95 | 0.00 | - | - | 2 | 20.92% |
| RUTW240802C02340000 | 2024-06-18 9:48AM EDT | 2,340.00 | 1.74 | 0.55 | 0.80 | 0.00 | - | - | 1 | 21.46% |
| RUTW240802C02350000 | 2024-06-26 3:52PM EDT | 2,350.00 | 0.60 | 0.50 | 0.75 | -0.55 | -47.83% | 22 | 16 | 21.79% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240802P01320000 | 2024-06-25 10:21AM EDT | 1,320.00 | 0.30 | 0.10 | 0.35 | -0.23 | -43.40% | 14 | 29 | 50.71% |
| RUTW240802P01500000 | 2024-06-14 10:32AM EDT | 1,500.00 | 1.20 | 0.45 | 0.70 | 0.00 | - | 10 | 11 | 39.71% |
| RUTW240802P01650000 | 2024-06-14 10:42AM EDT | 1,650.00 | 2.46 | 1.05 | 1.30 | 0.00 | - | - | 15 | 30.76% |
| RUTW240802P01680000 | 2024-06-21 10:02AM EDT | 1,680.00 | 2.15 | 1.25 | 1.50 | 0.00 | - | 2 | 2 | 29.01% |
| RUTW240802P01690000 | 2024-06-24 10:36AM EDT | 1,690.00 | 1.62 | 1.30 | 1.60 | 0.00 | - | 5 | 8 | 28.50% |
| RUTW240802P01700000 | 2024-06-24 9:39AM EDT | 1,700.00 | 1.87 | 1.40 | 1.65 | 0.00 | - | 1 | 7 | 27.83% |
| RUTW240802P01730000 | 2024-06-17 9:39AM EDT | 1,730.00 | 4.20 | 1.65 | 1.95 | 0.00 | - | - | 1 | 26.14% |
| RUTW240802P01750000 | 2024-06-24 10:26AM EDT | 1,750.00 | 2.30 | 1.90 | 2.25 | 0.00 | - | 5 | 16 | 25.14% |
| RUTW240802P01760000 | 2024-06-24 9:39AM EDT | 1,760.00 | 2.77 | 2.05 | 2.40 | 0.00 | - | 1 | 1 | 24.60% |
| RUTW240802P01770000 | 2024-06-21 10:59AM EDT | 1,770.00 | 3.50 | 2.25 | 2.60 | 0.00 | - | 7 | 10 | 24.12% |
| RUTW240802P01780000 | 2024-06-21 10:59AM EDT | 1,780.00 | 3.75 | 2.45 | 2.80 | 0.00 | - | 7 | 275 | 23.61% |
| RUTW240802P01785000 | 2024-06-26 9:30AM EDT | 1,785.00 | 3.25 | 2.55 | 2.90 | -1.78 | -35.39% | 6 | 2 | 23.35% |
| RUTW240802P01795000 | 2024-06-14 2:36PM EDT | 1,795.00 | 7.07 | 2.80 | 3.20 | 0.00 | - | - | 6 | 22.94% |
| RUTW240802P01800000 | 2024-06-26 2:31PM EDT | 1,800.00 | 3.30 | 2.95 | 3.40 | -1.60 | -32.65% | 1 | 18 | 22.80% |
| RUTW240802P01805000 | 2024-06-14 2:36PM EDT | 1,805.00 | 7.67 | 3.10 | 3.50 | 0.00 | - | - | 1 | 22.50% |
| RUTW240802P01810000 | 2024-06-24 9:54AM EDT | 1,810.00 | 3.71 | 3.20 | 3.70 | 0.00 | - | 1 | 12 | 22.32% |
| RUTW240802P01820000 | 2024-06-26 9:36AM EDT | 1,820.00 | 4.50 | 3.60 | 4.10 | +0.50 | +12.50% | 1 | 8 | 21.93% |
| RUTW240802P01825000 | 2024-06-24 3:56PM EDT | 1,825.00 | 4.21 | 3.80 | 4.30 | 0.00 | - | 2 | 17 | 21.71% |
| RUTW240802P01830000 | 2024-06-25 12:03PM EDT | 1,830.00 | 4.85 | 4.10 | 4.60 | -0.95 | -16.38% | 4 | 6 | 21.60% |
| RUTW240802P01835000 | 2024-06-26 1:19PM EDT | 1,835.00 | 4.88 | 4.30 | 4.80 | -1.44 | -22.78% | 4 | 5 | 21.35% |
| RUTW240802P01840000 | 2024-06-25 12:25PM EDT | 1,840.00 | 5.41 | 4.60 | 5.10 | +0.66 | +13.89% | 1 | 10 | 21.20% |
| RUTW240802P01845000 | 2024-06-26 9:57AM EDT | 1,845.00 | 5.63 | 4.90 | 5.40 | +0.46 | +8.90% | 1 | 37 | 21.03% |
| RUTW240802P01850000 | 2024-06-26 2:31PM EDT | 1,850.00 | 5.77 | 5.20 | 5.70 | -1.25 | -17.81% | 1 | 47 | 20.84% |
| RUTW240802P01855000 | 2024-06-24 3:49PM EDT | 1,855.00 | 5.92 | 5.50 | 6.10 | +0.20 | +3.50% | 1 | 32 | 20.73% |
| RUTW240802P01860000 | 2024-06-26 1:19PM EDT | 1,860.00 | 6.45 | 5.90 | 6.50 | -1.88 | -22.57% | 7 | 12 | 20.60% |
| RUTW240802P01865000 | 2024-06-25 3:50PM EDT | 1,865.00 | 6.62 | 6.20 | 6.90 | +0.49 | +7.99% | 2 | 9 | 20.44% |
| RUTW240802P01870000 | 2024-06-26 11:51AM EDT | 1,870.00 | 6.75 | 6.60 | 7.30 | +0.35 | +5.47% | 1 | 21 | 20.27% |
| RUTW240802P01875000 | 2024-06-24 3:52PM EDT | 1,875.00 | 7.10 | 7.10 | 7.80 | 0.00 | - | 2 | 4 | 20.15% |
| RUTW240802P01880000 | 2024-06-26 10:32AM EDT | 1,880.00 | 8.59 | 7.50 | 8.30 | +1.10 | +14.69% | 2 | 6 | 20.01% |
| RUTW240802P01885000 | 2024-06-25 3:45PM EDT | 1,885.00 | 8.45 | 8.10 | 8.80 | -1.20 | -12.44% | 4 | 5 | 19.85% |
| RUTW240802P01890000 | 2024-06-26 2:49PM EDT | 1,890.00 | 9.20 | 8.60 | 9.30 | -2.24 | -19.58% | 3 | 11 | 19.67% |
| RUTW240802P01895000 | 2024-06-26 10:54AM EDT | 1,895.00 | 10.22 | 9.20 | 9.90 | +1.52 | +17.47% | 2 | 5 | 19.54% |
| RUTW240802P01900000 | 2024-06-26 2:49PM EDT | 1,900.00 | 10.42 | 9.80 | 10.60 | +1.16 | +12.53% | 3 | 16 | 19.45% |
| RUTW240802P01905000 | 2024-06-26 1:41PM EDT | 1,905.00 | 11.60 | 10.40 | 11.30 | -4.59 | -28.35% | 1 | 1 | 19.33% |
| RUTW240802P01910000 | 2024-06-25 2:28PM EDT | 1,910.00 | 11.36 | 11.10 | 12.00 | +0.70 | +6.57% | 9 | 11 | 19.18% |
| RUTW240802P01915000 | 2024-06-26 12:18PM EDT | 1,915.00 | 12.46 | 11.80 | 12.70 | +1.65 | +15.26% | 2 | 8 | 19.01% |
| RUTW240802P01920000 | 2024-06-26 12:18PM EDT | 1,920.00 | 13.28 | 12.60 | 13.50 | +1.57 | +13.41% | 1 | 40 | 18.88% |
| RUTW240802P01925000 | 2024-06-25 10:49AM EDT | 1,925.00 | 14.65 | 13.40 | 14.40 | +1.78 | +13.83% | 1 | 12 | 18.78% |
| RUTW240802P01930000 | 2024-06-26 9:46AM EDT | 1,930.00 | 16.60 | 14.30 | 15.30 | +3.55 | +27.20% | 2 | 18 | 18.64% |
| RUTW240802P01935000 | 2024-06-26 9:46AM EDT | 1,935.00 | 17.60 | 15.20 | 16.40 | -1.46 | -7.66% | 1 | 1 | 18.59% |
| RUTW240802P01940000 | 2024-06-26 11:32AM EDT | 1,940.00 | 17.66 | 16.20 | 17.40 | +3.06 | +20.96% | 1 | 48 | 18.45% |
| RUTW240802P01945000 | 2024-06-24 2:24PM EDT | 1,945.00 | 17.92 | 17.30 | 18.50 | +1.98 | +12.42% | 1 | 13 | 18.34% |
| RUTW240802P01950000 | 2024-06-20 11:22AM EDT | 1,950.00 | 20.63 | 18.40 | 19.60 | 0.00 | - | 3 | 23 | 18.19% |
| RUTW240802P01960000 | 2024-06-25 3:49PM EDT | 1,960.00 | 20.91 | 20.70 | 22.00 | -4.09 | -16.36% | 11 | 45 | 17.91% |
| RUTW240802P01965000 | 2024-06-25 12:17PM EDT | 1,965.00 | 23.66 | 22.00 | 23.30 | +0.06 | +0.25% | 1 | 5 | 17.78% |
| RUTW240802P01970000 | 2024-06-24 3:37PM EDT | 1,970.00 | 20.67 | 23.40 | 24.70 | 0.00 | - | 13 | 23 | 17.65% |
| RUTW240802P01975000 | 2024-06-24 1:08PM EDT | 1,975.00 | 23.40 | 24.80 | 26.10 | 0.00 | - | 8 | 10 | 17.50% |
| RUTW240802P01980000 | 2024-06-26 9:56AM EDT | 1,980.00 | 28.75 | 26.30 | 27.70 | +5.65 | +24.46% | 50 | 20 | 17.40% |
| RUTW240802P01985000 | 2024-06-24 10:53AM EDT | 1,985.00 | 24.56 | 27.90 | 29.30 | 0.00 | - | 1 | 8 | 17.27% |
| RUTW240802P01990000 | 2024-06-21 3:01PM EDT | 1,990.00 | 34.33 | 29.60 | 31.00 | 0.00 | - | 1 | 8 | 17.14% |
| RUTW240802P01995000 | 2024-06-17 1:22PM EDT | 1,995.00 | 39.35 | 31.30 | 32.70 | 0.00 | - | - | 1 | 16.99% |
| RUTW240802P02000000 | 2024-06-26 11:32AM EDT | 2,000.00 | 35.19 | 33.10 | 34.50 | +6.22 | +21.47% | 2 | 80 | 16.84% |
| RUTW240802P02010000 | 2024-06-26 2:01PM EDT | 2,010.00 | 40.33 | 37.00 | 38.50 | +8.15 | +25.33% | 3 | 50 | 16.59% |
| RUTW240802P02015000 | 2024-06-26 11:21AM EDT | 2,015.00 | 41.14 | 39.10 | 40.60 | -0.51 | -1.22% | 1 | 13 | 16.46% |
| RUTW240802P02020000 | 2024-06-26 3:39PM EDT | 2,020.00 | 43.45 | 41.20 | 42.80 | +7.87 | +22.12% | 4 | 34 | 16.33% |
| RUTW240802P02025000 | 2024-06-24 10:43AM EDT | 2,025.00 | 37.42 | 43.50 | 45.10 | 0.00 | - | 5 | 14 | 16.19% |
| RUTW240802P02030000 | 2024-06-26 3:39PM EDT | 2,030.00 | 48.25 | 45.90 | 47.50 | +8.35 | +20.93% | 1 | 13 | 16.07% |
| RUTW240802P02045000 | 2024-06-14 3:49PM EDT | 2,045.00 | 68.88 | 53.40 | 55.20 | 0.00 | - | - | 10 | 15.64% |
| RUTW240802P02050000 | 2024-06-26 11:32AM EDT | 2,050.00 | 59.00 | 56.10 | 58.00 | -1.92 | -3.15% | 1 | 6 | 15.51% |
| RUTW240802P02055000 | 2024-06-25 3:49PM EDT | 2,055.00 | 58.04 | 58.90 | 60.90 | +1.34 | +2.36% | 10 | 14 | 15.38% |
| RUTW240802P02060000 | 2024-06-20 2:31PM EDT | 2,060.00 | 63.37 | 61.80 | 63.90 | 0.00 | - | - | 15 | 15.25% |
| RUTW240802P02070000 | 2024-06-13 12:57PM EDT | 2,070.00 | 66.19 | 67.90 | 70.10 | 0.00 | - | 1 | 1 | 14.94% |
| RUTW240802P02190000 | 2024-06-14 9:30AM EDT | 2,190.00 | 170.45 | 163.70 | 166.80 | 0.00 | - | - | 2 | 0.00% |
| RUTW240802P02200000 | 2024-06-14 9:30AM EDT | 2,200.00 | 179.35 | 173.00 | 176.10 | 0.00 | - | - | 2 | 0.00% |
| RUTW240802P02325000 | 2024-06-21 9:41AM EDT | 2,325.00 | 303.10 | 294.30 | 297.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.