UK markets open in 2 hours 58 minutes
NIKKEI 225
39,032.08 +414.98 (+1.07%) HANG SENG
18,915.54 -280.06 (-1.46%) CRUDE OIL
77.13 -0.44 (-0.57%) GOLD FUTURES
2,373.60 -19.30 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,528.46 -427.62 (-0.78%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1940.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01940000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 67.00 | 141.20 | 144.30 | 0.00 | - | 1 | 5 | 52.19% |
| RUTW240531C01940000 | 2024-05-15 3:36PM EDT | 2024-05-31 | 170.11 | 142.70 | 145.70 | 0.00 | - | 24 | 9 | 32.65% |
| RUTW240607C01940000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 118.85 | 145.50 | 148.10 | 0.00 | - | 2 | 1 | 27.77% |
| RUT240621C01940000 | 2024-05-16 12:49PM EDT | 2024-06-21 | 175.00 | 152.30 | 154.80 | 0.00 | - | 1 | 54 | 25.49% |
| RUTW240628C01940000 | 2024-05-03 10:31AM EDT | 2024-06-28 | 132.20 | 155.40 | 158.00 | 0.00 | - | 2 | 62 | 24.88% |
| RUTW240731C01940000 | 2024-04-26 11:06AM EDT | 2024-07-31 | 127.56 | 172.10 | 174.90 | 0.00 | - | 66 | 34 | 24.53% |
| RUT240920C01940000 | 2024-02-16 3:30PM EDT | 2024-09-20 | 224.47 | 197.70 | 200.40 | 0.00 | - | 2 | 17 | 25.14% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01940000 | 2024-05-09 9:31AM EDT | 2024-05-23 | 2.96 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 51.47% |
| RUTW240524P01940000 | 2024-05-21 3:23PM EDT | 2024-05-24 | 0.06 | 0.10 | 0.25 | 0.00 | - | 1 | 111 | 41.97% |
| RUTW240531P01940000 | 2024-05-22 11:14AM EDT | 2024-05-31 | 0.38 | 0.45 | 0.65 | -0.46 | -54.76% | 2 | 203 | 22.73% |
| RUTW240603P01940000 | 2024-05-13 12:33PM EDT | 2024-06-03 | 3.93 | 0.60 | 0.80 | 0.00 | - | 1 | 1 | 20.36% |
| RUTW240607P01940000 | 2024-05-22 11:11AM EDT | 2024-06-07 | 1.13 | 1.40 | 1.65 | -0.22 | -16.30% | 29 | 168 | 20.12% |
| RUTW240614P01940000 | 2024-05-22 2:08PM EDT | 2024-06-14 | 3.46 | 3.70 | 4.20 | +0.39 | +12.70% | 54 | 392 | 20.69% |
| RUT240621P01940000 | 2024-05-22 3:19PM EDT | 2024-06-21 | 5.72 | 5.20 | 5.50 | +1.52 | +36.19% | 80 | 700 | 19.45% |
| RUTW240628P01940000 | 2024-05-22 1:56PM EDT | 2024-06-28 | 6.60 | 7.20 | 7.70 | +0.55 | +9.09% | 22 | 304 | 19.30% |
| RUT240719P01940000 | 2024-05-21 1:49PM EDT | 2024-07-19 | 10.92 | 12.60 | 13.10 | 0.00 | - | 2 | 38 | 18.35% |
| RUTW240731P01940000 | 2024-05-03 1:26PM EDT | 2024-07-31 | 34.67 | 15.60 | 16.80 | 0.00 | - | 5 | 9 | 18.31% |
| RUT240816P01940000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 19.70 | 19.70 | 20.40 | 0.00 | - | 10 | 10 | 17.85% |
| RUTW240830P01940000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 22.95 | 22.80 | 24.30 | 0.00 | - | - | 1 | 17.82% |
| RUT240920P01940000 | 2024-05-22 3:10PM EDT | 2024-09-20 | 28.60 | 28.00 | 28.90 | +0.30 | +1.06% | 50 | 483 | 17.50% |
| RUTW240930P01940000 | 2024-03-28 12:38PM EDT | 2024-09-30 | 38.60 | 62.40 | 64.00 | 0.00 | - | 2 | 2 | 25.42% |
© 2024 Yahoo. All rights reserved.