UK markets open in 4 hours 14 minutes
NIKKEI 225
38,880.59 +263.49 (+0.68%) HANG SENG
18,899.49 -296.11 (-1.54%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,372.50 -20.40 (-0.85%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,560.72 -469.32 (-0.85%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1500.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01500000 | 2024-03-13 12:32PM EDT | 2024-06-21 | 593.97 | 516.00 | 522.60 | 0.00 | - | 1 | 156 | 0.00% |
| RUT240920C01500000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 451.70 | 497.00 | 503.70 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01500000 | 2023-11-01 4:04PM EDT | 2024-09-30 | 271.43 | 410.90 | 450.90 | 0.00 | - | 5 | 0 | 0.00% |
| RUT241220C01500000 | 2023-12-18 3:56PM EDT | 2024-12-20 | 555.80 | 491.10 | 495.90 | 0.00 | - | 1 | 148 | 0.00% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 2025-06-20 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 2025-12-19 | 646.30 | 655.00 | 679.00 | 0.00 | - | 1 | 7 | 34.36% |
| RUT261218C01500000 | 2024-05-07 1:16PM EDT | 2026-12-18 | 740.25 | 735.00 | 759.00 | 0.00 | - | 1 | 1 | 35.94% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P01500000 | 2024-04-29 3:45PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 142.97% |
| RUTW240531P01500000 | 2024-04-22 1:34PM EDT | 2024-05-31 | 1.35 | 0.00 | 0.10 | 0.00 | - | 15 | 26 | 67.38% |
| RUT240621P01500000 | 2024-05-22 2:33PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.30 | 0.00 | - | 50 | 2,717 | 43.58% |
| RUTW240628P01500000 | 2024-05-16 2:53PM EDT | 2024-06-28 | 0.45 | 0.30 | 0.50 | 0.00 | - | 2 | 27 | 41.53% |
| RUT240719P01500000 | 2024-05-21 12:31PM EDT | 2024-07-19 | 0.76 | 0.75 | 1.00 | 0.00 | - | 1 | 33 | 36.13% |
| RUTW240731P01500000 | 2024-05-08 12:39PM EDT | 2024-07-31 | 2.17 | 1.00 | 1.40 | 0.00 | - | 2 | 45 | 34.43% |
| RUT240816P01500000 | 2024-05-17 1:09PM EDT | 2024-08-16 | 1.80 | 1.65 | 1.95 | 0.00 | - | 6 | 6 | 32.59% |
| RUTW240830P01500000 | 2024-05-17 9:39AM EDT | 2024-08-30 | 2.05 | 2.05 | 2.60 | 0.00 | - | 25 | 31 | 31.60% |
| RUT240920P01500000 | 2024-05-22 1:16PM EDT | 2024-09-20 | 2.98 | 3.10 | 3.50 | +0.13 | +4.56% | 4 | 1,857 | 30.17% |
| RUTW240930P01500000 | 2024-05-17 10:56AM EDT | 2024-09-30 | 3.40 | 3.50 | 4.00 | 0.00 | - | 3 | 56 | 29.67% |
| RUTW241031P01500000 | 2024-05-15 10:25AM EDT | 2024-10-31 | 4.87 | 4.70 | 5.70 | 0.00 | - | - | 7 | 28.47% |
| RUT241220P01500000 | 2024-05-21 12:09PM EDT | 2024-12-20 | 7.90 | 8.00 | 8.60 | 0.00 | - | 128 | 9,475 | 27.03% |
| RUTW241231P01500000 | 2024-05-07 3:05PM EDT | 2024-12-31 | 10.48 | 8.00 | 9.30 | 0.00 | - | 2 | 10 | 26.80% |
| RUT250321P01500000 | 2024-05-21 11:21AM EDT | 2025-03-21 | 12.27 | 11.70 | 14.20 | 0.00 | - | 20 | 56 | 25.32% |
| RUT250620P01500000 | 2024-05-16 11:12AM EDT | 2025-06-20 | 18.21 | 13.00 | 23.00 | 0.00 | - | 1 | 1,127 | 25.15% |
| RUT251219P01500000 | 2024-05-22 9:36AM EDT | 2025-12-19 | 29.28 | 24.00 | 34.00 | -8.82 | -23.15% | 2 | 3,624 | 23.33% |
| RUT261218P01500000 | 2024-01-16 1:50PM EDT | 2026-12-18 | 85.97 | 63.00 | 73.00 | 0.00 | - | 250 | 251 | 23.90% |
© 2024 Yahoo. All rights reserved.