UK markets open in 2 hours 39 minutes
NIKKEI 225
39,111.31 +494.21 (+1.28%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.09 -0.48 (-0.62%) GOLD FUTURES
2,374.50 -18.40 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,528.45 -343.11 (-0.63%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1600.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01600000 | 2024-05-16 11:56AM EDT | 2024-06-21 | 509.17 | 485.80 | 488.40 | 0.00 | - | 1 | 792 | 54.45% |
| RUTW240628C01600000 | 2023-12-13 4:56PM EDT | 2024-06-28 | 396.92 | 388.40 | 393.90 | 0.00 | - | 2 | 10 | 0.00% |
| RUT240920C01600000 | 2024-02-09 1:44PM EDT | 2024-09-20 | 452.00 | 527.50 | 533.00 | 0.00 | - | 4 | 10 | 50.06% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 2024-12-20 | 504.30 | 526.30 | 530.90 | 0.00 | - | 1 | 6 | 37.23% |
| RUT250620C01600000 | 2024-02-21 12:30PM EDT | 2025-06-20 | 512.23 | 551.70 | 590.10 | 0.00 | - | 23 | 24 | 38.09% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 0.00% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 2026-12-18 | 648.00 | 660.00 | 684.00 | 0.00 | - | 1 | 3 | 34.34% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P01600000 | 2024-05-16 3:38PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 116.41% |
| RUTW240531P01600000 | 2024-05-14 2:45PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 54.88% |
| RUTW240607P01600000 | 2024-05-13 2:42PM EDT | 2024-06-07 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 46.83% |
| RUTW240614P01600000 | 2024-05-06 1:51PM EDT | 2024-06-14 | 1.03 | 0.20 | 0.40 | 0.00 | - | - | 1 | 42.14% |
| RUT240621P01600000 | 2024-05-22 4:14PM EDT | 2024-06-21 | 0.43 | 0.35 | 0.50 | +0.13 | +43.33% | 4 | 5,065 | 37.87% |
| RUTW240628P01600000 | 2024-05-14 2:23PM EDT | 2024-06-28 | 0.93 | 0.55 | 0.80 | 0.00 | - | 15 | 81 | 36.16% |
| RUT240719P01600000 | 2024-05-22 1:31PM EDT | 2024-07-19 | 1.19 | 1.30 | 1.55 | -0.16 | -11.85% | 5 | 27 | 31.67% |
| RUTW240731P01600000 | 2024-05-22 1:31PM EDT | 2024-07-31 | 1.64 | 1.70 | 2.20 | -0.81 | -33.06% | 5 | 38 | 30.42% |
| RUTW240830P01600000 | 2024-05-17 9:39AM EDT | 2024-08-30 | 3.34 | 3.20 | 3.80 | 0.00 | - | 25 | 67 | 27.93% |
| RUT240920P01600000 | 2024-05-20 2:57PM EDT | 2024-09-20 | 4.40 | 4.60 | 5.00 | 0.00 | - | 1 | 822 | 26.73% |
| RUTW240930P01600000 | 2024-04-30 9:38AM EDT | 2024-09-30 | 11.11 | 5.20 | 5.80 | 0.00 | - | 1 | 27 | 26.45% |
| RUTW241031P01600000 | 2024-05-15 10:25AM EDT | 2024-10-31 | 7.16 | 6.90 | 8.00 | 0.00 | - | 14 | 15 | 25.44% |
| RUT241220P01600000 | 2024-05-22 1:17PM EDT | 2024-12-20 | 11.07 | 11.40 | 12.30 | -0.13 | -1.16% | 2 | 7,553 | 24.55% |
| RUTW241231P01600000 | 2024-05-16 1:24PM EDT | 2024-12-31 | 11.99 | 11.70 | 13.10 | 0.00 | - | 1 | 419 | 24.32% |
| RUT250321P01600000 | 2024-05-20 10:26AM EDT | 2025-03-21 | 17.80 | 17.10 | 19.60 | 0.00 | - | 1 | 87 | 23.19% |
| RUTW250331P01600000 | 2024-04-09 9:48AM EDT | 2025-03-31 | 27.80 | 19.90 | 22.60 | 0.00 | - | - | 1 | 23.76% |
| RUT250620P01600000 | 2024-05-21 10:10AM EDT | 2025-06-20 | 24.35 | 20.00 | 30.00 | 0.00 | - | 2 | 1,132 | 23.08% |
| RUT251219P01600000 | 2024-05-03 3:38PM EDT | 2025-12-19 | 46.90 | 34.00 | 44.00 | 0.00 | - | 1 | 1,872 | 21.71% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 21.73% |
© 2024 Yahoo. All rights reserved.