UK markets open in 3 hours 11 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,943.36 -252.24 (-1.31%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,372.80 -20.10 (-0.84%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,445.17 -517.48 (-0.94%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1900.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01900000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 172.41 | 181.10 | 184.30 | 0.00 | - | 2 | 16 | 64.23% |
| RUTW240531C01900000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 171.27 | 182.50 | 185.50 | 0.00 | - | 4 | 36 | 39.36% |
| RUTW240607C01900000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 208.20 | 184.70 | 187.40 | 0.00 | - | 1 | 2 | 32.58% |
| RUTW240614C01900000 | 2024-05-13 10:20AM EDT | 2024-06-14 | 190.08 | 187.20 | 189.90 | 0.00 | - | 1 | 3 | 30.00% |
| RUT240621C01900000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 213.99 | 190.10 | 192.60 | 0.00 | - | 1 | 3,684 | 28.60% |
| RUTW240628C01900000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 188.01 | 192.60 | 195.20 | 0.00 | - | 2 | 61 | 27.59% |
| RUT240719C01900000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 200.00 | 202.00 | 204.70 | +15.73 | +8.54% | 1 | 3 | 26.72% |
| RUTW240731C01900000 | 2024-05-06 1:14PM EDT | 2024-07-31 | 199.19 | 207.20 | 210.00 | 0.00 | - | 1 | 4 | 26.46% |
| RUT240816C01900000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 229.38 | 214.20 | 216.90 | 0.00 | - | 3 | 3 | 26.25% |
| RUT240920C01900000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 250.76 | 228.50 | 231.50 | 0.00 | - | 1 | 523 | 26.11% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 28.50% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 2024-12-20 | 269.08 | 266.70 | 269.80 | 0.00 | - | 4 | 1,805 | 27.00% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 2024-12-31 | 296.98 | 269.70 | 273.70 | 0.00 | - | 1 | 1 | 27.02% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 18.86% |
| RUT251219C01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 395.66 | 370.00 | 394.00 | 0.00 | - | 125 | 1,568 | 29.67% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01900000 | 2024-05-20 10:37AM EDT | 2024-05-23 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 62.50% |
| RUTW240524P01900000 | 2024-05-20 2:32PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 355 | 49.51% |
| RUTW240531P01900000 | 2024-05-22 2:20PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.45 | -0.10 | -27.03% | 1 | 785 | 26.84% |
| RUTW240603P01900000 | 2024-05-20 1:03PM EDT | 2024-06-03 | 0.44 | 0.35 | 0.55 | 0.00 | - | 2 | 27 | 23.93% |
| RUTW240607P01900000 | 2024-05-22 11:44AM EDT | 2024-06-07 | 0.67 | 0.80 | 1.05 | -0.29 | -30.21% | 8 | 9,759 | 22.94% |
| RUTW240614P01900000 | 2024-05-22 3:18PM EDT | 2024-06-14 | 2.42 | 2.20 | 2.50 | -0.07 | -2.81% | 154 | 219 | 22.49% |
| RUT240621P01900000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 3.24 | 3.10 | 3.50 | +0.55 | +20.45% | 509 | 7,833 | 21.18% |
| RUTW240628P01900000 | 2024-05-22 3:53PM EDT | 2024-06-28 | 4.94 | 4.60 | 5.00 | +1.03 | +26.34% | 59 | 1,254 | 20.75% |
| RUT240719P01900000 | 2024-05-22 3:14PM EDT | 2024-07-19 | 9.16 | 8.80 | 9.20 | +1.47 | +19.12% | 66 | 783 | 19.55% |
| RUTW240731P01900000 | 2024-05-22 10:01AM EDT | 2024-07-31 | 10.32 | 11.20 | 12.20 | +0.25 | +2.48% | 1 | 451 | 19.42% |
| RUT240816P01900000 | 2024-05-22 3:12PM EDT | 2024-08-16 | 15.02 | 14.60 | 15.20 | +2.05 | +15.81% | 2 | 70 | 18.85% |
| RUTW240830P01900000 | 2024-05-16 9:44AM EDT | 2024-08-30 | 17.50 | 17.20 | 18.50 | 0.00 | - | 1 | 33 | 18.75% |
| RUT240920P01900000 | 2024-05-22 2:19PM EDT | 2024-09-20 | 22.30 | 21.80 | 22.50 | +0.90 | +4.21% | 66 | 3,900 | 18.36% |
| RUTW240930P01900000 | 2024-05-15 10:12AM EDT | 2024-09-30 | 24.99 | 23.80 | 24.90 | 0.00 | - | 1 | 44 | 18.37% |
| RUTW241031P01900000 | 2024-05-15 12:04PM EDT | 2024-10-31 | 29.90 | 29.60 | 31.80 | 0.00 | - | - | 1 | 18.30% |
| RUT241220P01900000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 52.73 | 41.70 | 43.00 | 0.00 | - | 1 | 3,858 | 18.37% |
| RUTW241231P01900000 | 2024-05-21 11:22AM EDT | 2024-12-31 | 41.00 | 42.80 | 45.50 | 0.00 | - | 382 | 389 | 18.41% |
| RUT250321P01900000 | 2024-05-01 1:29PM EDT | 2025-03-21 | 92.00 | 55.10 | 58.60 | 0.00 | - | 50 | 1,177 | 17.96% |
| RUTW250331P01900000 | 2024-05-17 9:36AM EDT | 2025-03-31 | 58.10 | 56.60 | 60.60 | 0.00 | - | 1 | 1 | 17.99% |
| RUT250620P01900000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 68.88 | 65.00 | 75.00 | 0.00 | - | 1 | 1,385 | 18.05% |
| RUT251219P01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 92.10 | 88.00 | 98.00 | 0.00 | - | 125 | 3,198 | 17.50% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 16.84% |
© 2024 Yahoo. All rights reserved.