UK markets open in 4 hours 17 minutes
NIKKEI 225
38,895.32 +278.22 (+0.72%) HANG SENG
18,837.51 -358.09 (-1.87%) CRUDE OIL
76.98 -0.59 (-0.76%) GOLD FUTURES
2,374.70 -18.20 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,570.54 -485.71 (-0.88%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1990.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01990000 | 2024-05-22 3:27PM EDT | 2024-05-24 | 90.12 | 91.40 | 94.50 | -20.58 | -18.59% | 10 | 40 | 45.14% |
| RUTW240528C01990000 | 2024-05-17 10:22AM EDT | 2024-05-28 | 110.48 | 91.40 | 95.00 | 0.00 | - | 5 | 5 | 27.20% |
| RUTW240529C01990000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 111.93 | 92.10 | 95.30 | 0.00 | - | 5 | 5 | 25.79% |
| RUTW240531C01990000 | 2024-05-22 3:46PM EDT | 2024-05-31 | 92.43 | 93.60 | 96.60 | +19.40 | +26.56% | 1 | 31 | 24.85% |
| RUTW240607C01990000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 126.60 | 97.90 | 100.50 | 0.00 | - | 14 | 175 | 22.60% |
| RUT240621C01990000 | 2024-05-15 9:53AM EDT | 2024-06-21 | 129.63 | 107.60 | 110.00 | 0.00 | - | 1 | 748 | 22.21% |
| RUTW240628C01990000 | 2024-05-10 10:46AM EDT | 2024-06-28 | 106.28 | 111.70 | 114.10 | 0.00 | - | 10 | 184 | 21.99% |
| RUTW240731C01990000 | 2024-03-22 9:49AM EDT | 2024-07-31 | 175.48 | 77.40 | 79.10 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 26.11% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 19.74% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 28.31% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01990000 | 2024-05-21 10:13AM EDT | 2024-05-23 | 0.10 | 0.10 | 0.25 | 0.00 | - | 20 | 22 | 40.28% |
| RUTW240524P01990000 | 2024-05-22 2:43PM EDT | 2024-05-24 | 0.22 | 0.25 | 0.40 | +0.09 | +69.23% | 12 | 237 | 30.57% |
| RUTW240528P01990000 | 2024-05-20 9:50AM EDT | 2024-05-28 | 0.54 | 0.40 | 0.60 | 0.00 | - | 13 | 26 | 18.87% |
| RUTW240529P01990000 | 2024-05-21 9:41AM EDT | 2024-05-29 | 0.47 | 0.60 | 0.80 | 0.00 | - | 15 | 18 | 18.40% |
| RUTW240530P01990000 | 2024-05-22 2:21PM EDT | 2024-05-30 | 0.79 | 0.85 | 1.10 | -0.50 | -38.76% | 14 | 5 | 18.29% |
| RUTW240531P01990000 | 2024-05-22 3:26PM EDT | 2024-05-31 | 1.37 | 1.20 | 1.45 | +0.55 | +67.07% | 7 | 182 | 18.26% |
| RUTW240603P01990000 | 2024-05-20 1:57PM EDT | 2024-06-03 | 1.45 | 1.50 | 1.80 | 0.00 | - | 3 | 8 | 16.58% |
| RUTW240607P01990000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 3.94 | 3.60 | 4.00 | +1.28 | +48.12% | 8 | 166 | 17.58% |
| RUTW240614P01990000 | 2024-05-22 1:33PM EDT | 2024-06-14 | 6.70 | 8.20 | 8.70 | -0.40 | -5.63% | 2 | 31 | 18.79% |
| RUT240621P01990000 | 2024-05-22 4:00PM EDT | 2024-06-21 | 10.30 | 10.10 | 10.50 | +2.24 | +27.79% | 35 | 1,018 | 17.64% |
| RUTW240628P01990000 | 2024-05-22 3:53PM EDT | 2024-06-28 | 14.03 | 13.00 | 13.70 | +2.93 | +26.40% | 55 | 204 | 17.65% |
| RUT240719P01990000 | 2024-05-22 2:57PM EDT | 2024-07-19 | 21.31 | 20.10 | 20.80 | +3.66 | +20.74% | 3 | 191 | 16.96% |
| RUTW240731P01990000 | 2024-05-22 3:48PM EDT | 2024-07-31 | 25.33 | 23.80 | 25.10 | +3.77 | +17.49% | 50 | 13 | 16.92% |
| RUT240816P01990000 | 2024-05-17 2:17PM EDT | 2024-08-16 | 29.00 | 28.80 | 29.60 | 0.00 | - | 17 | 17 | 16.62% |
| RUT240920P01990000 | 2024-05-21 12:58PM EDT | 2024-09-20 | 35.50 | 38.50 | 39.40 | 0.00 | - | 121 | 145 | 16.41% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 2024-09-30 | 109.32 | 39.80 | 40.70 | 0.00 | - | - | 1 | 16.07% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 22.99% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 111.40 | 77.60 | 81.30 | 0.00 | - | 5 | 15 | 16.47% |
© 2024 Yahoo. All rights reserved.