UK markets open in 6 hours 47 minutes
NIKKEI 225
38,923.03 0.00 (0.00%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.06 -0.16 (-0.22%) GOLD FUTURES
2,371.20 +1.90 (+0.08%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,715.01 +846.52 (+1.60%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1700.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01700000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 404.45 | 363.50 | 366.20 | 0.00 | - | 40 | 3,080 | 53.90% |
| RUTW240628C01700000 | 2024-01-17 11:31AM EDT | 2024-06-28 | 267.09 | 374.10 | 378.80 | 0.00 | - | 2 | 5 | 61.11% |
| RUT240920C01700000 | 2024-01-23 12:20PM EDT | 2024-09-20 | 346.57 | 376.00 | 380.10 | 0.00 | - | 2 | 123 | 31.02% |
| RUTW240930C01700000 | 2024-04-19 2:57PM EDT | 2024-09-30 | 294.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUT241220C01700000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 452.93 | 413.20 | 417.60 | 0.00 | - | 360 | 1,990 | 33.43% |
| RUT251219C01700000 | 2024-05-24 2:28PM EDT | 2025-12-19 | 510.98 | 495.00 | 514.30 | 0.00 | - | 1 | 396 | 32.58% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P01700000 | 2024-05-28 9:40AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 46 | 61.52% |
| RUTW240614P01700000 | 2024-05-29 11:57AM EDT | 2024-06-14 | 0.60 | 0.15 | 0.35 | 0.00 | - | - | 5 | 45.24% |
| RUT240621P01700000 | 2024-06-03 3:19PM EDT | 2024-06-21 | 0.60 | 0.45 | 0.60 | -0.19 | -24.05% | 4 | 6,217 | 37.82% |
| RUTW240628P01700000 | 2024-05-30 9:58AM EDT | 2024-06-28 | 1.20 | 0.75 | 0.95 | 0.00 | - | 1 | 198 | 34.17% |
| RUTW240705P01700000 | 2024-05-31 3:41PM EDT | 2024-07-05 | 1.27 | 1.00 | 1.20 | 0.00 | - | 2 | 2 | 31.24% |
| RUT240719P01700000 | 2024-05-31 2:53PM EDT | 2024-07-19 | 2.35 | 1.80 | 2.00 | 0.00 | - | 4 | 226 | 28.25% |
| RUTW240731P01700000 | 2024-05-31 9:54AM EDT | 2024-07-31 | 3.03 | 2.55 | 2.85 | 0.00 | - | 24 | 59 | 26.76% |
| RUT240816P01700000 | 2024-05-31 9:44AM EDT | 2024-08-16 | 4.22 | 3.90 | 4.20 | 0.00 | - | 2 | 7 | 25.50% |
| RUTW240830P01700000 | 2024-05-31 1:28PM EDT | 2024-08-30 | 6.11 | 4.90 | 5.40 | 0.00 | - | 24 | 28 | 24.62% |
| RUT240920P01700000 | 2024-06-03 11:03AM EDT | 2024-09-20 | 7.38 | 6.90 | 7.40 | -0.73 | -9.00% | 3 | 2,433 | 23.71% |
| RUTW240930P01700000 | 2024-05-28 3:03PM EDT | 2024-09-30 | 9.20 | 7.90 | 8.50 | 0.00 | - | 3 | 16 | 23.44% |
| RUTW241031P01700000 | 2024-05-14 2:27PM EDT | 2024-10-31 | 12.70 | 11.00 | 12.00 | 0.00 | - | 1 | 1 | 22.76% |
| RUT241220P01700000 | 2024-05-31 12:57PM EDT | 2024-12-20 | 20.18 | 17.70 | 18.40 | 0.00 | - | 2 | 9,707 | 22.21% |
| RUTW241231P01700000 | 2024-05-14 12:25PM EDT | 2024-12-31 | 20.37 | 18.30 | 19.60 | 0.00 | - | 1 | 2 | 22.04% |
| RUT250321P01700000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 54.90 | 0.00 | 0.00 | 0.00 | - | 150 | 1,282 | 3.13% |
| RUT250620P01700000 | 2024-05-30 10:24AM EDT | 2025-06-20 | 38.40 | 35.20 | 38.40 | 0.00 | - | 5 | 1,611 | 20.55% |
| RUT251219P01700000 | 2024-05-31 9:43AM EDT | 2025-12-19 | 53.29 | 52.00 | 57.20 | 0.00 | - | 1 | 3,263 | 19.82% |
| RUT261218P01700000 | 2024-04-19 10:11AM EDT | 2026-12-18 | 108.10 | 78.00 | 88.00 | 0.00 | - | 1 | 321 | 18.81% |
© 2024 Yahoo. All rights reserved.