UK markets open in 2 hours 59 minutes
NIKKEI 225
39,036.63 +419.53 (+1.09%) HANG SENG
18,912.70 -282.90 (-1.47%) CRUDE OIL
77.14 -0.43 (-0.55%) GOLD FUTURES
2,373.30 -19.60 (-0.82%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,525.26 -418.26 (-0.76%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1550.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01550000 | 2023-11-14 1:35PM EDT | 2024-06-21 | 296.50 | 485.70 | 492.60 | 0.00 | - | 2 | 39 | 0.00% |
| RUTW240628C01550000 | 2023-08-31 10:02AM EDT | 2024-06-28 | 438.12 | 317.10 | 324.00 | 0.00 | - | 10 | 13 | 0.00% |
| RUT240920C01550000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 408.30 | 452.20 | 458.80 | 0.00 | - | - | 4 | 0.00% |
| RUT241220C01550000 | 2024-01-18 12:52PM EDT | 2024-12-20 | 441.90 | 547.50 | 556.00 | 0.00 | - | 3 | 6 | 32.09% |
| RUT251219C01550000 | 2024-03-19 3:11PM EDT | 2025-12-19 | 615.96 | 523.70 | 550.40 | 0.00 | - | 1 | 1 | 18.06% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P01550000 | 2024-05-10 2:55PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 129.69% |
| RUTW240531P01550000 | 2024-05-06 3:07PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 84 | 61.13% |
| RUTW240607P01550000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 0.27 | 0.00 | 0.15 | 0.00 | - | 6 | 3 | 50.49% |
| RUTW240614P01550000 | 2024-05-10 1:20PM EDT | 2024-06-14 | 0.48 | 0.10 | 0.30 | 0.00 | - | - | 7 | 45.22% |
| RUT240621P01550000 | 2024-05-21 2:32PM EDT | 2024-06-21 | 0.22 | 0.25 | 0.40 | 0.00 | - | 1 | 2,902 | 40.87% |
| RUTW240628P01550000 | 2024-05-22 1:32PM EDT | 2024-06-28 | 0.43 | 0.40 | 0.65 | -0.30 | -41.10% | 5 | 150 | 38.98% |
| RUT240719P01550000 | 2024-05-14 3:22PM EDT | 2024-07-19 | 0.88 | 1.00 | 1.25 | -0.42 | -32.31% | 5 | 21 | 33.92% |
| RUTW240731P01550000 | 2024-05-21 12:30PM EDT | 2024-07-31 | 1.45 | 1.30 | 1.75 | 0.00 | - | 1 | 42 | 32.42% |
| RUT240816P01550000 | 2024-05-17 3:06PM EDT | 2024-08-16 | 2.15 | 2.05 | 2.35 | 0.00 | - | 12 | 10 | 30.60% |
| RUTW240830P01550000 | 2024-05-17 9:39AM EDT | 2024-08-30 | 2.58 | 2.55 | 3.20 | 0.00 | - | 50 | 61 | 29.86% |
| RUT240920P01550000 | 2024-04-08 3:30PM EDT | 2024-09-20 | 9.30 | 4.90 | 5.40 | 0.00 | - | 200 | 1,616 | 29.84% |
| RUTW240930P01550000 | 2023-12-27 12:25PM EDT | 2024-09-30 | 20.91 | 17.90 | 19.50 | 0.00 | - | - | 5 | 38.43% |
| RUTW241031P01550000 | 2024-05-17 11:58AM EDT | 2024-10-31 | 5.80 | 5.70 | 6.70 | 0.00 | - | 30 | 30 | 26.91% |
| RUT241220P01550000 | 2024-05-20 10:34AM EDT | 2024-12-20 | 9.60 | 9.50 | 10.20 | 0.00 | - | 1 | 1,804 | 25.74% |
| RUTW241231P01550000 | 2024-04-26 1:22PM EDT | 2024-12-31 | 18.01 | 9.60 | 11.00 | 0.00 | - | 1 | 402 | 25.53% |
| RUT250321P01550000 | 2024-05-02 12:39PM EDT | 2025-03-21 | 23.48 | 14.10 | 16.70 | 0.00 | - | 10 | 13 | 24.26% |
| RUT250620P01550000 | 2024-05-16 2:26PM EDT | 2025-06-20 | 21.90 | 17.00 | 27.00 | 0.00 | - | 29 | 64 | 24.31% |
| RUT251219P01550000 | 2024-05-20 9:55AM EDT | 2025-12-19 | 33.90 | 29.00 | 39.00 | -0.62 | -1.80% | 2 | 1,441 | 22.57% |
© 2024 Yahoo. All rights reserved.