UK markets open in 3 hours
NIKKEI 225
39,035.53 +418.43 (+1.08%) HANG SENG
18,912.34 -283.26 (-1.48%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,373.00 -19.90 (-0.83%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,513.41 -434.26 (-0.79%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1920.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01920000 | 2024-04-25 1:12PM EDT | 2024-05-24 | 83.96 | 161.10 | 164.30 | 0.00 | - | 15 | 12 | 58.00% |
| RUTW240531C01920000 | 2024-05-15 3:36PM EDT | 2024-05-31 | 189.90 | 162.60 | 165.60 | 0.00 | - | 24 | 46 | 36.03% |
| RUTW240607C01920000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 155.70 | 165.00 | 167.70 | 0.00 | - | 1 | 2 | 30.16% |
| RUT240621C01920000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 194.28 | 171.00 | 173.60 | 0.00 | - | 1 | 43 | 27.04% |
| RUTW240628C01920000 | 2024-05-14 10:17AM EDT | 2024-06-28 | 182.68 | 173.80 | 176.40 | 0.00 | - | 1 | 45 | 26.17% |
| RUT240719C01920000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 164.06 | 184.00 | 186.60 | 0.00 | - | - | 1 | 25.61% |
| RUTW240731C01920000 | 2024-05-14 3:16PM EDT | 2024-07-31 | 197.18 | 189.40 | 192.30 | 0.00 | - | 1 | 23 | 25.49% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 2024-08-30 | 153.59 | 203.30 | 206.10 | 0.00 | - | 2 | 1 | 25.45% |
| RUT240920C01920000 | 2024-03-26 10:38AM EDT | 2024-09-20 | 239.84 | 143.10 | 144.60 | 0.00 | - | 2 | 65 | 0.00% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01920000 | 2024-05-16 12:19PM EDT | 2024-05-23 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 55.86% |
| RUTW240524P01920000 | 2024-05-16 9:32AM EDT | 2024-05-24 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 145 | 46.00% |
| RUTW240529P01920000 | 2024-05-16 3:14PM EDT | 2024-05-29 | 0.38 | 0.20 | 0.35 | 0.00 | - | - | 3 | 26.44% |
| RUTW240531P01920000 | 2024-05-22 10:09AM EDT | 2024-05-31 | 0.23 | 0.35 | 0.50 | -0.09 | -28.12% | 4 | 515 | 24.54% |
| RUTW240603P01920000 | 2024-05-13 12:33PM EDT | 2024-06-03 | 2.75 | 0.45 | 0.65 | 0.00 | - | 73 | 73 | 22.11% |
| RUTW240607P01920000 | 2024-05-22 9:30AM EDT | 2024-06-07 | 0.96 | 1.05 | 1.30 | -0.33 | -25.58% | 1 | 52 | 21.51% |
| RUTW240614P01920000 | 2024-05-22 2:45PM EDT | 2024-06-14 | 3.33 | 2.85 | 3.20 | +0.83 | +33.20% | 683 | 842 | 21.54% |
| RUT240621P01920000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 4.30 | 4.00 | 4.30 | +1.06 | +32.72% | 1,247 | 1,576 | 20.23% |
| RUTW240628P01920000 | 2024-05-22 2:02PM EDT | 2024-06-28 | 5.77 | 5.80 | 6.20 | +1.05 | +22.25% | 5 | 521 | 20.02% |
| RUT240719P01920000 | 2024-05-22 11:59AM EDT | 2024-07-19 | 9.55 | 10.50 | 11.00 | +0.43 | +4.71% | 365 | 1,237 | 18.97% |
| RUTW240731P01920000 | 2024-05-21 10:30AM EDT | 2024-07-31 | 11.90 | 13.20 | 14.20 | 0.00 | - | 1 | 552 | 18.81% |
| RUT240816P01920000 | 2024-05-21 11:15AM EDT | 2024-08-16 | 15.00 | 17.00 | 17.60 | 0.00 | - | 40 | 94 | 18.35% |
| RUTW240830P01920000 | 2024-05-15 12:17PM EDT | 2024-08-30 | 19.70 | 19.80 | 21.20 | 0.00 | - | 1 | 3 | 18.28% |
| RUT240920P01920000 | 2024-05-20 11:50AM EDT | 2024-09-20 | 22.10 | 24.70 | 25.50 | 0.00 | - | 2 | 530 | 17.93% |
| RUTW240930P01920000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 35.42 | 26.80 | 28.00 | 0.00 | - | 1 | 1 | 17.93% |
© 2024 Yahoo. All rights reserved.