UK markets open in 1 hour 25 minutes
NIKKEI 225
38,844.06 -78.94 (-0.20%) HANG SENG
18,474.86 +71.86 (+0.39%) CRUDE OIL
73.50 -0.72 (-0.97%) GOLD FUTURES
2,369.70 +0.40 (+0.02%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,889.46 +300.57 (+0.56%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1800.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01800000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 305.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| RUTW240628C01800000 | 2024-04-16 10:12AM EDT | 2024-06-28 | 195.97 | 304.60 | 307.10 | 0.00 | - | 8 | 21 | 69.24% |
| RUT240816C01800000 | 2024-06-03 9:32AM EDT | 2024-08-16 | 310.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RUT240920C01800000 | 2024-05-15 12:35PM EDT | 2024-09-20 | 343.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240930C01800000 | 2024-02-05 12:47PM EDT | 2024-09-30 | 230.76 | 338.90 | 343.80 | 0.00 | - | 8 | 54 | 42.42% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 300.27 | 337.90 | 341.30 | 0.00 | - | 6 | 6,632 | 32.20% |
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 46.02% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 20.21% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 39.17% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605P01800000 | 2024-06-03 12:22PM EDT | 2024-06-05 | 0.05 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| RUTW240606P01800000 | 2024-05-31 11:13AM EDT | 2024-06-06 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW240607P01800000 | 2024-06-03 2:11PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RUTW240610P01800000 | 2024-06-03 11:07AM EDT | 2024-06-10 | 0.08 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| RUTW240614P01800000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.59 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| RUT240621P01800000 | 2024-06-03 10:55AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| RUTW240628P01800000 | 2024-06-03 2:08PM EDT | 2024-06-28 | 1.77 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| RUTW240705P01800000 | 2024-06-03 10:36AM EDT | 2024-07-05 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW240712P01800000 | 2024-05-30 3:45PM EDT | 2024-07-12 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT240719P01800000 | 2024-06-03 2:56PM EDT | 2024-07-19 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240731P01800000 | 2024-05-31 10:00AM EDT | 2024-07-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| RUT240816P01800000 | 2024-06-03 10:30AM EDT | 2024-08-16 | 7.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW240830P01800000 | 2024-05-31 1:28PM EDT | 2024-08-30 | 10.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| RUT240920P01800000 | 2024-05-31 9:32AM EDT | 2024-09-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUTW240930P01800000 | 2024-05-28 3:35PM EDT | 2024-09-30 | 15.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW241031P01800000 | 2024-05-03 11:16AM EDT | 2024-10-31 | 30.38 | 17.60 | 18.90 | 0.00 | - | 150 | 150 | 20.10% |
| RUT241220P01800000 | 2024-05-28 3:51PM EDT | 2024-12-20 | 28.74 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| RUTW241231P01800000 | 2024-05-29 9:56AM EDT | 2024-12-31 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT250321P01800000 | 2024-05-31 11:54AM EDT | 2025-03-21 | 42.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 2025-03-31 | 45.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 23.03% |
| RUT251219P01800000 | 2024-06-03 9:30AM EDT | 2025-12-19 | 65.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT261218P01800000 | 2024-05-30 10:27AM EDT | 2026-12-18 | 104.45 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.