UK markets open in 1 hour 16 minutes
NIKKEI 225
39,080.78 +463.68 (+1.20%) HANG SENG
18,862.22 -333.38 (-1.74%) CRUDE OIL
76.96 -0.61 (-0.79%) GOLD FUTURES
2,370.80 -22.10 (-0.92%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,517.36 -331.25 (-0.60%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2030.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C02030000 | 2024-05-22 9:58AM EDT | 2024-05-24 | 66.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240528C02030000 | 2024-05-21 12:00PM EDT | 2024-05-28 | 68.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240531C02030000 | 2024-05-22 1:04PM EDT | 2024-05-31 | 70.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240603C02030000 | 2024-05-21 3:41PM EDT | 2024-06-03 | 74.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607C02030000 | 2024-05-22 3:47PM EDT | 2024-06-07 | 62.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW240614C02030000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 74.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT240621C02030000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 74.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240628C02030000 | 2024-05-16 10:46AM EDT | 2024-06-28 | 103.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240719C02030000 | 2024-05-22 1:05PM EDT | 2024-07-19 | 105.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240731C02030000 | 2024-05-22 2:55PM EDT | 2024-07-31 | 99.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C02030000 | 2024-04-24 10:14AM EDT | 2024-09-20 | 104.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02030000 | 2024-05-22 3:58PM EDT | 2024-05-23 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW240524P02030000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| RUTW240528P02030000 | 2024-05-21 3:33PM EDT | 2024-05-28 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240529P02030000 | 2024-05-22 3:53PM EDT | 2024-05-29 | 2.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUTW240530P02030000 | 2024-05-22 3:13PM EDT | 2024-05-30 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240531P02030000 | 2024-05-22 1:04PM EDT | 2024-05-31 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUTW240603P02030000 | 2024-05-22 3:22PM EDT | 2024-06-03 | 5.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW240607P02030000 | 2024-05-22 4:04PM EDT | 2024-06-07 | 8.32 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| RUTW240614P02030000 | 2024-05-22 11:36AM EDT | 2024-06-14 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240621P02030000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 18.38 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| RUTW240628P02030000 | 2024-05-22 3:22PM EDT | 2024-06-28 | 22.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| RUT240719P02030000 | 2024-05-22 2:33PM EDT | 2024-07-19 | 32.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| RUTW240731P02030000 | 2024-05-22 11:56AM EDT | 2024-07-31 | 31.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| RUT240816P02030000 | 2024-05-22 2:03PM EDT | 2024-08-16 | 39.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240830P02030000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 41.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUT240920P02030000 | 2024-05-22 3:11PM EDT | 2024-09-20 | 50.46 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.78% |
| RUTW240930P02030000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 50.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 73.10 | 75.70 | 0.00 | - | - | 38 | 15.53% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 21.87% |
© 2024 Yahoo. All rights reserved.