UK markets open in 6 hours 25 minutes
NIKKEI 225
38,810.95 -112.08 (-0.29%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.01 -0.21 (-0.28%) GOLD FUTURES
2,371.20 +1.90 (+0.08%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,798.13 +975.65 (+1.85%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1980.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C01980000 | 2024-05-31 11:59AM EDT | 2024-06-04 | 72.71 | 79.90 | 82.80 | 0.00 | - | 5 | 10 | 51.03% |
| RUTW240605C01980000 | 2024-05-31 2:53PM EDT | 2024-06-05 | 75.53 | 80.30 | 83.10 | 0.00 | - | 5 | 5 | 43.33% |
| RUTW240607C01980000 | 2024-05-31 3:20PM EDT | 2024-06-07 | 81.53 | 82.00 | 84.70 | 0.00 | - | 14 | 17 | 34.36% |
| RUTW240614C01980000 | 2024-05-31 10:23AM EDT | 2024-06-14 | 93.64 | 88.70 | 91.20 | 0.00 | - | 1 | 8 | 27.95% |
| RUT240621C01980000 | 2024-05-23 1:57PM EDT | 2024-06-21 | 90.28 | 92.80 | 95.10 | 0.00 | - | 264 | 1,750 | 24.77% |
| RUTW240628C01980000 | 2024-05-31 11:51AM EDT | 2024-06-28 | 96.40 | 97.60 | 99.60 | 0.00 | - | 1 | 167 | 23.70% |
| RUT240719C01980000 | 2024-05-28 11:11AM EDT | 2024-07-19 | 125.29 | 110.80 | 112.70 | 0.00 | - | 2 | 4 | 22.82% |
| RUTW240731C01980000 | 2024-05-03 10:21AM EDT | 2024-07-31 | 121.00 | 128.40 | 131.00 | 0.00 | - | 1 | 1 | 26.57% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 187.50 | 190.00 | 0.00 | - | 2 | 28 | 33.36% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P01980000 | 2024-06-03 4:05PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 11 | 9 | 31.84% |
| RUTW240605P01980000 | 2024-05-31 3:53PM EDT | 2024-06-05 | 0.27 | 0.05 | 0.15 | 0.00 | - | 7 | 37 | 23.68% |
| RUTW240606P01980000 | 2024-06-03 1:11PM EDT | 2024-06-06 | 1.12 | 0.15 | 0.35 | +0.22 | +24.44% | 213 | 8 | 21.88% |
| RUTW240607P01980000 | 2024-06-03 2:24PM EDT | 2024-06-07 | 1.40 | 0.85 | 1.10 | -0.14 | -9.09% | 76 | 209 | 23.31% |
| RUTW240610P01980000 | 2024-05-28 11:23AM EDT | 2024-06-10 | 2.80 | 1.35 | 1.55 | 0.00 | - | 2 | 50 | 18.98% |
| RUTW240611P01980000 | 2024-06-03 12:34PM EDT | 2024-06-11 | 3.46 | 1.85 | 2.15 | -4.06 | -53.99% | 1 | 11 | 19.18% |
| RUTW240613P01980000 | 2024-05-31 9:31AM EDT | 2024-06-13 | 7.50 | 5.80 | 6.20 | 0.00 | - | 3 | 3 | 23.29% |
| RUTW240614P01980000 | 2024-06-03 3:04PM EDT | 2024-06-14 | 7.26 | 6.30 | 6.80 | -6.63 | -47.73% | 9 | 64 | 22.92% |
| RUTW240617P01980000 | 2024-05-31 2:05PM EDT | 2024-06-17 | 9.57 | 7.00 | 7.50 | 0.00 | - | 5 | 5 | 21.03% |
| RUT240621P01980000 | 2024-06-03 3:41PM EDT | 2024-06-21 | 9.52 | 8.50 | 8.80 | +1.72 | +22.05% | 45 | 8,574 | 19.67% |
| RUTW240628P01980000 | 2024-06-03 1:10PM EDT | 2024-06-28 | 15.90 | 11.90 | 12.50 | +2.66 | +20.09% | 567 | 241 | 19.19% |
| RUTW240705P01980000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 16.92 | 14.30 | 14.90 | 0.00 | - | 27 | 27 | 18.30% |
| RUTW240712P01980000 | 2024-05-31 3:29PM EDT | 2024-07-12 | 20.16 | 17.40 | 18.20 | 0.00 | - | 6 | 6 | 18.18% |
| RUT240719P01980000 | 2024-06-03 3:56PM EDT | 2024-07-19 | 20.72 | 19.60 | 20.20 | +0.76 | +3.81% | 18 | 399 | 17.60% |
| RUTW240731P01980000 | 2024-06-03 1:02PM EDT | 2024-07-31 | 27.81 | 23.90 | 24.80 | +1.69 | +6.47% | 2 | 32 | 17.39% |
| RUT240816P01980000 | 2024-06-03 3:19PM EDT | 2024-08-16 | 30.78 | 29.10 | 29.80 | +1.51 | +5.16% | 68 | 27 | 16.99% |
| RUT240920P01980000 | 2024-05-24 10:01AM EDT | 2024-09-20 | 40.73 | 39.00 | 39.80 | 0.00 | - | 1 | 318 | 16.55% |
| RUTW240930P01980000 | 2024-06-03 1:54PM EDT | 2024-09-30 | 45.35 | 41.70 | 42.80 | +2.10 | +4.86% | 1 | 6 | 16.55% |
| RUTW241031P01980000 | 2024-05-28 12:59PM EDT | 2024-10-31 | 47.50 | 48.80 | 50.80 | 0.00 | - | 102 | 102 | 16.42% |
| RUTW241231P01980000 | 2024-05-21 3:23PM EDT | 2024-12-31 | 58.80 | 64.90 | 67.00 | 0.00 | - | 1 | 4 | 16.66% |
© 2024 Yahoo. All rights reserved.