UK markets open in 7 hours 25 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.05 -0.17 (-0.23%) GOLD FUTURES
2,371.00 +1.70 (+0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,775.62 +820.67 (+1.55%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2020.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02020000 | 2024-05-29 10:39AM EDT | 2024-06-03 | 30.47 | 35.00 | 45.00 | 0.00 | - | - | 1 | 44.34% |
| RUTW240604C02020000 | 2024-05-29 9:32AM EDT | 2024-06-04 | 30.18 | 40.10 | 43.10 | 0.00 | - | 1 | 1 | 26.58% |
| RUTW240605C02020000 | 2024-05-30 9:35AM EDT | 2024-06-05 | 40.74 | 41.10 | 43.90 | 0.00 | - | 1 | 1 | 23.41% |
| RUTW240606C02020000 | 2024-05-31 10:02AM EDT | 2024-06-06 | 51.00 | 42.20 | 45.00 | 0.00 | - | 2 | 1 | 22.17% |
| RUTW240607C02020000 | 2024-06-03 12:15PM EDT | 2024-06-07 | 44.66 | 45.90 | 48.40 | -7.82 | -14.90% | 3 | 164 | 24.56% |
| RUTW240610C02020000 | 2024-05-31 2:43PM EDT | 2024-06-10 | 47.36 | 47.30 | 49.20 | 0.00 | - | 10 | 12 | 20.25% |
| RUTW240614C02020000 | 2024-06-03 2:35PM EDT | 2024-06-14 | 56.00 | 57.20 | 58.80 | +2.43 | +4.54% | 11 | 40 | 24.05% |
| RUT240621C02020000 | 2024-06-03 4:01PM EDT | 2024-06-21 | 61.70 | 61.70 | 63.20 | -8.05 | -11.54% | 19 | 1,165 | 21.70% |
| RUTW240628C02020000 | 2024-06-03 1:33PM EDT | 2024-06-28 | 63.46 | 67.20 | 68.80 | -0.91 | -1.41% | 6 | 113 | 21.31% |
| RUTW240705C02020000 | 2024-06-03 2:42PM EDT | 2024-07-05 | 71.40 | 71.80 | 73.40 | -8.10 | -10.19% | 5 | 11 | 20.89% |
| RUT240719C02020000 | 2024-05-30 9:32AM EDT | 2024-07-19 | 79.40 | 81.60 | 83.10 | 0.00 | - | 2 | 48 | 20.97% |
| RUTW240731C02020000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 92.73 | 98.40 | 100.80 | 0.00 | - | 7 | 7 | 24.27% |
| RUT240920C02020000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 124.05 | 116.80 | 118.50 | 0.00 | - | 12 | 20 | 21.80% |
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2024-10-31 | 144.39 | 136.60 | 139.70 | 0.00 | - | 12 | 6 | 22.71% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 29.36% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02020000 | 2024-06-03 12:22PM EDT | 2024-06-03 | 0.05 | 0.00 | 4.80 | -0.03 | -37.50% | 11 | 96 | 42.59% |
| RUTW240604P02020000 | 2024-06-03 4:12PM EDT | 2024-06-04 | 0.26 | 0.15 | 0.35 | -0.12 | -31.58% | 84 | 53 | 14.89% |
| RUTW240605P02020000 | 2024-06-03 3:40PM EDT | 2024-06-05 | 1.35 | 0.90 | 1.15 | -1.50 | -52.63% | 20 | 41 | 15.72% |
| RUTW240606P02020000 | 2024-06-03 1:44PM EDT | 2024-06-06 | 3.70 | 1.85 | 2.15 | -1.63 | -30.58% | 6 | 26 | 16.18% |
| RUTW240607P02020000 | 2024-06-03 2:53PM EDT | 2024-06-07 | 6.15 | 4.60 | 5.10 | -0.22 | -3.45% | 89 | 97 | 19.50% |
| RUTW240610P02020000 | 2024-06-03 1:53PM EDT | 2024-06-10 | 8.51 | 5.70 | 6.10 | +3.52 | +70.54% | 33 | 29 | 16.58% |
| RUTW240611P02020000 | 2024-05-28 1:44PM EDT | 2024-06-11 | 8.32 | 6.70 | 7.20 | 0.00 | - | 2 | 2 | 16.79% |
| RUTW240612P02020000 | 2024-05-31 10:01AM EDT | 2024-06-12 | 13.33 | 12.40 | 13.00 | 0.00 | - | 1 | 1 | 21.21% |
| RUTW240613P02020000 | 2024-06-03 1:37PM EDT | 2024-06-13 | 14.79 | 13.50 | 14.10 | -5.35 | -26.56% | 4 | 18 | 21.12% |
| RUTW240614P02020000 | 2024-06-03 3:17PM EDT | 2024-06-14 | 15.50 | 14.20 | 14.90 | -2.51 | -13.94% | 36 | 95 | 20.85% |
| RUT240621P02020000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 18.00 | 16.80 | 17.30 | +2.99 | +19.92% | 507 | 2,120 | 18.03% |
| RUTW240628P02020000 | 2024-06-03 1:36PM EDT | 2024-06-28 | 25.53 | 21.00 | 21.80 | +1.13 | +4.63% | 14 | 368 | 17.70% |
| RUTW240705P02020000 | 2024-06-03 3:17PM EDT | 2024-07-05 | 25.35 | 23.80 | 24.60 | +3.24 | +14.65% | 25 | 73 | 16.95% |
| RUTW240712P02020000 | 2024-05-30 11:10AM EDT | 2024-07-12 | 32.52 | 27.40 | 28.40 | 0.00 | - | 1 | 1 | 16.90% |
| RUT240719P02020000 | 2024-06-03 1:09PM EDT | 2024-07-19 | 35.21 | 29.80 | 30.50 | +3.40 | +10.69% | 3 | 946 | 16.36% |
| RUTW240731P02020000 | 2024-05-31 10:15AM EDT | 2024-07-31 | 37.41 | 34.50 | 35.60 | 0.00 | - | 1 | 193 | 16.24% |
| RUT240816P02020000 | 2024-06-03 10:51AM EDT | 2024-08-16 | 38.70 | 40.10 | 40.90 | -4.74 | -10.91% | 1 | 51 | 15.90% |
| RUTW240830P02020000 | 2024-05-28 9:55AM EDT | 2024-08-30 | 41.16 | 44.00 | 45.30 | 0.00 | - | 1 | 6 | 15.73% |
| RUT240920P02020000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 48.70 | 50.50 | 51.40 | 0.00 | - | 4 | 126 | 15.56% |
| RUTW240930P02020000 | 2024-05-31 9:35AM EDT | 2024-09-30 | 53.80 | 53.50 | 54.60 | 0.00 | - | 5 | 10 | 15.60% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 73.50 | 76.60 | 0.00 | - | 1 | 1 | 15.36% |
© 2024 Yahoo. All rights reserved.