UK markets open in 5 hours 51 minutes
NIKKEI 225
38,713.13 -209.90 (-0.54%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
73.95 -0.27 (-0.36%) GOLD FUTURES
2,370.60 +1.30 (+0.05%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,851.70 +853.26 (+1.61%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1970.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605C01970000 | 2024-05-31 2:52PM EDT | 2024-06-05 | 86.13 | 90.20 | 93.00 | 0.00 | - | 5 | 5 | 46.94% |
| RUTW240607C01970000 | 2024-05-30 11:28AM EDT | 2024-06-07 | 95.71 | 91.70 | 94.40 | 0.00 | - | 4 | 18 | 36.68% |
| RUTW240614C01970000 | 2024-05-31 11:10AM EDT | 2024-06-14 | 96.10 | 97.50 | 100.00 | 0.00 | - | 2 | 2 | 28.82% |
| RUT240621C01970000 | 2024-05-23 11:29AM EDT | 2024-06-21 | 112.80 | 101.40 | 103.80 | 0.00 | - | 114 | 2,120 | 25.55% |
| RUTW240628C01970000 | 2024-05-30 11:07AM EDT | 2024-06-28 | 104.87 | 105.70 | 108.10 | 0.00 | - | 1 | 79 | 24.37% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 161.70 | 164.00 | 0.00 | - | 10 | 5 | 35.47% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 29.69% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 141.60 | 143.70 | 0.00 | - | 2 | 1 | 20.05% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 30.67% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P01970000 | 2024-06-03 2:06PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | -0.57 | -91.94% | 17 | 12 | 35.35% |
| RUTW240605P01970000 | 2024-05-31 11:30AM EDT | 2024-06-05 | 0.19 | 0.00 | 0.15 | -0.41 | -68.33% | 3 | 5 | 26.32% |
| RUTW240606P01970000 | 2024-05-31 11:56AM EDT | 2024-06-06 | 0.90 | 0.10 | 0.25 | 0.00 | - | 25 | 37 | 23.05% |
| RUTW240607P01970000 | 2024-06-03 1:14PM EDT | 2024-06-07 | 1.84 | 0.60 | 0.75 | +0.77 | +71.96% | 28 | 225 | 23.85% |
| RUTW240610P01970000 | 2024-06-03 3:44PM EDT | 2024-06-10 | 1.15 | 0.95 | 1.15 | -1.76 | -60.48% | 52 | 48 | 19.58% |
| RUTW240611P01970000 | 2024-06-03 12:53PM EDT | 2024-06-11 | 2.59 | 1.35 | 1.60 | -0.38 | -12.79% | 5 | 17 | 19.65% |
| RUTW240612P01970000 | 2024-06-03 2:04PM EDT | 2024-06-12 | 4.49 | 3.90 | 4.30 | -5.42 | -54.69% | 4 | 1 | 23.80% |
| RUTW240613P01970000 | 2024-06-03 3:30PM EDT | 2024-06-13 | 5.35 | 4.60 | 5.00 | +0.75 | +16.30% | 1 | 3 | 23.62% |
| RUTW240614P01970000 | 2024-06-03 3:30PM EDT | 2024-06-14 | 5.90 | 5.10 | 5.60 | -3.80 | -39.18% | 66 | 170 | 23.32% |
| RUTW240617P01970000 | 2024-06-03 3:31PM EDT | 2024-06-17 | 6.55 | 5.80 | 6.20 | -0.15 | -2.24% | 21 | 28 | 21.36% |
| RUT240621P01970000 | 2024-06-03 2:15PM EDT | 2024-06-21 | 8.61 | 7.10 | 7.40 | +2.00 | +30.26% | 94 | 3,143 | 19.98% |
| RUTW240628P01970000 | 2024-06-03 1:32PM EDT | 2024-06-28 | 12.65 | 10.30 | 10.90 | +2.95 | +30.41% | 7 | 361 | 19.53% |
| RUTW240705P01970000 | 2024-06-03 3:20PM EDT | 2024-07-05 | 13.54 | 12.50 | 13.10 | -1.86 | -12.08% | 11 | 54 | 18.58% |
| RUT240719P01970000 | 2024-06-03 9:59AM EDT | 2024-07-19 | 20.25 | 17.60 | 18.10 | +0.76 | +3.90% | 65 | 501 | 17.83% |
| RUTW240731P01970000 | 2024-05-31 1:02PM EDT | 2024-07-31 | 26.94 | 21.80 | 22.70 | 0.00 | - | 8 | 64 | 17.67% |
| RUT240816P01970000 | 2024-06-03 2:02PM EDT | 2024-08-16 | 29.41 | 26.80 | 27.50 | -0.35 | -1.18% | 42 | 68 | 17.24% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 29.09 | 30.40 | 31.60 | 0.00 | - | 1 | 143 | 17.02% |
| RUT240920P01970000 | 2024-05-30 11:20AM EDT | 2024-09-20 | 39.66 | 36.50 | 37.30 | 0.00 | - | 1 | 42 | 16.77% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 18.30% |
| RUTW241031P01970000 | 2024-05-31 1:00PM EDT | 2024-10-31 | 52.40 | 46.40 | 48.10 | 0.00 | - | 366 | 833 | 16.62% |
| RUTW241231P01970000 | 2024-05-29 10:00AM EDT | 2024-12-31 | 70.99 | 62.10 | 64.10 | 0.00 | - | 1 | 7 | 16.84% |
© 2024 Yahoo. All rights reserved.