UK markets open in 2 hours 56 minutes
NIKKEI 225
38,998.74 +381.64 (+0.99%) HANG SENG
18,930.28 -265.32 (-1.38%) CRUDE OIL
77.14 -0.43 (-0.55%) GOLD FUTURES
2,373.60 -19.30 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,534.68 -408.83 (-0.74%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1750.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C01750000 | 2024-05-15 3:28PM EDT | 2024-05-23 | 358.90 | 330.70 | 334.30 | 0.00 | - | 1 | 0 | 152.25% |
| RUTW240530C01750000 | 2024-05-16 2:55PM EDT | 2024-05-30 | 353.10 | 331.30 | 334.90 | 0.00 | - | - | 0 | 58.50% |
| RUTW240607C01750000 | 2024-05-20 2:12PM EDT | 2024-06-07 | 357.49 | 333.60 | 336.30 | 0.00 | - | 1 | 1 | 51.30% |
| RUT240621C01750000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 274.19 | 337.10 | 339.70 | 0.00 | - | 1 | 1,177 | 42.39% |
| RUTW240628C01750000 | 2024-02-09 4:35PM EDT | 2024-06-28 | 303.77 | 367.00 | 371.20 | 0.00 | - | 3 | 6 | 60.89% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 314.64 | 344.70 | 347.50 | 0.00 | - | 1 | 1 | 36.49% |
| RUTW240731C01750000 | 2024-02-12 11:43AM EDT | 2024-07-31 | 344.00 | 363.20 | 367.50 | 0.00 | - | 1 | 0 | 43.54% |
| RUT240920C01750000 | 2024-01-19 3:01PM EDT | 2024-09-20 | 274.37 | 351.70 | 357.70 | 0.00 | - | 133 | 145 | 29.54% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 2024-09-30 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 34.75% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 2024-12-20 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 36.77% |
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 433.61 | 416.80 | 422.70 | 0.00 | - | 750 | 750 | 31.45% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 503.14 | 477.00 | 501.00 | 0.00 | - | 42 | 135 | 32.26% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P01750000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 292 | 79.30% |
| RUTW240531P01750000 | 2024-05-21 2:19PM EDT | 2024-05-31 | 0.08 | 0.10 | 0.25 | -0.02 | -20.00% | 5 | 181 | 43.90% |
| RUTW240603P01750000 | 2024-05-22 9:33AM EDT | 2024-06-03 | 0.10 | 0.10 | 0.25 | -0.30 | -75.00% | 5 | 2 | 38.04% |
| RUTW240607P01750000 | 2024-05-21 12:44PM EDT | 2024-06-07 | 0.27 | 0.25 | 0.40 | 0.00 | - | 1 | 35 | 34.82% |
| RUTW240614P01750000 | 2024-05-10 1:20PM EDT | 2024-06-14 | 1.50 | 0.55 | 0.80 | 0.00 | - | 8 | 30 | 31.80% |
| RUT240621P01750000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 0.97 | 0.90 | 1.10 | +0.24 | +32.88% | 64 | 2,763 | 29.16% |
| RUTW240628P01750000 | 2024-05-21 10:17AM EDT | 2024-06-28 | 1.29 | 1.40 | 1.65 | 0.00 | - | 1 | 539 | 27.97% |
| RUT240719P01750000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 2.52 | 2.85 | 3.20 | 0.00 | - | 3 | 111 | 25.10% |
| RUTW240731P01750000 | 2024-05-21 4:09PM EDT | 2024-07-31 | 3.50 | 3.70 | 4.40 | 0.00 | - | 1 | 38 | 24.32% |
| RUT240816P01750000 | 2024-05-22 2:34PM EDT | 2024-08-16 | 5.78 | 5.40 | 5.90 | +0.71 | +14.00% | 50 | 13 | 23.36% |
| RUTW240830P01750000 | 2024-05-15 3:23PM EDT | 2024-08-30 | 6.61 | 6.70 | 7.50 | 0.00 | - | 1 | 10 | 22.88% |
| RUT240920P01750000 | 2024-05-15 3:40PM EDT | 2024-09-20 | 8.76 | 9.20 | 9.70 | 0.00 | - | 3 | 1,430 | 22.15% |
| RUTW240930P01750000 | 2024-05-06 9:56AM EDT | 2024-09-30 | 16.18 | 10.20 | 11.00 | 0.00 | - | 1 | 14 | 21.99% |
| RUTW241031P01750000 | 2024-05-15 10:25AM EDT | 2024-10-31 | 14.19 | 13.50 | 14.90 | 0.00 | - | - | 7 | 21.49% |
| RUT241220P01750000 | 2024-05-22 11:46AM EDT | 2024-12-20 | 21.26 | 21.10 | 22.20 | +0.66 | +3.20% | 271 | 3,614 | 21.20% |
| RUTW241231P01750000 | 2024-05-06 2:49PM EDT | 2024-12-31 | 29.82 | 21.70 | 23.60 | 0.00 | - | 1 | 19 | 21.09% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 2025-03-21 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 21.51% |
| RUT250620P01750000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 49.86 | 37.00 | 47.00 | 0.00 | - | 1 | 1,298 | 20.43% |
| RUT251219P01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 60.78 | 56.00 | 66.00 | 0.00 | - | 42 | 1,752 | 19.57% |
| RUT261218P01750000 | 2024-05-20 1:16PM EDT | 2026-12-18 | 88.38 | 88.00 | 98.00 | 0.00 | - | 1 | 244 | 18.57% |
© 2024 Yahoo. All rights reserved.