UK markets open in 1 hour 14 minutes
NIKKEI 225
39,071.18 +454.08 (+1.18%) HANG SENG
18,866.91 -328.69 (-1.71%) CRUDE OIL
76.96 -0.61 (-0.79%) GOLD FUTURES
2,369.80 -23.10 (-0.97%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,508.16 -411.32 (-0.75%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1850.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C01850000 | 2024-05-20 10:40AM EDT | 2024-05-23 | 255.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240524C01850000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 217.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240531C01850000 | 2024-05-13 12:08PM EDT | 2024-05-31 | 226.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240614C01850000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 223.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240621C01850000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 262.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01850000 | 2024-05-13 12:08PM EDT | 2024-06-28 | 236.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 36.06% |
| RUT240920C01850000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 294.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 25.73% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 13.66% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 22.39% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01850000 | 2024-05-20 3:59PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUTW240524P01850000 | 2024-05-22 3:56PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240531P01850000 | 2024-05-22 9:40AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240607P01850000 | 2024-05-22 10:03AM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240614P01850000 | 2024-05-17 2:18PM EDT | 2024-06-14 | 1.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUT240621P01850000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 1.97 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RUTW240628P01850000 | 2024-05-22 2:30PM EDT | 2024-06-28 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT240719P01850000 | 2024-05-22 11:26AM EDT | 2024-07-19 | 5.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RUTW240731P01850000 | 2024-05-20 1:50PM EDT | 2024-07-31 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240830P01850000 | 2024-05-20 1:49PM EDT | 2024-08-30 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUT240920P01850000 | 2024-05-20 11:10AM EDT | 2024-09-20 | 14.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240930P01850000 | 2024-05-09 2:29PM EDT | 2024-09-30 | 23.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT241220P01850000 | 2024-05-22 3:27PM EDT | 2024-12-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 21.40% |
| RUT250620P01850000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 58.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT251219P01850000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 80.30 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.