UK markets open in 7 hours 41 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,370.60 +1.30 (+0.05%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,818.21 +838.69 (+1.58%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2055.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02055000 | 2024-06-03 3:35PM EDT | 2024-06-03 | 4.20 | 4.20 | 11.00 | -5.00 | -54.35% | 175 | 4 | 19.67% |
| RUTW240604C02055000 | 2024-06-03 4:04PM EDT | 2024-06-04 | 11.50 | 10.80 | 11.90 | -1.10 | -8.73% | 35 | 3 | 15.42% |
| RUTW240605C02055000 | 2024-06-03 1:19PM EDT | 2024-06-05 | 11.10 | 14.00 | 15.10 | -4.87 | -30.49% | 2 | 3 | 16.96% |
| RUTW240606C02055000 | 2024-05-30 9:53AM EDT | 2024-06-06 | 18.10 | 16.40 | 17.80 | 0.00 | - | 1 | 3 | 17.86% |
| RUTW240607C02055000 | 2024-06-03 3:40PM EDT | 2024-06-07 | 21.02 | 22.00 | 23.10 | -6.86 | -24.61% | 19 | 42 | 21.52% |
| RUTW240610C02055000 | 2024-06-03 1:48PM EDT | 2024-06-10 | 21.20 | 23.50 | 24.40 | -10.38 | -32.87% | 6 | 3 | 18.09% |
| RUTW240611C02055000 | 2024-05-30 11:37AM EDT | 2024-06-11 | 29.20 | 24.80 | 26.10 | 0.00 | - | 2 | 1 | 18.38% |
| RUTW240612C02055000 | 2024-05-28 9:57AM EDT | 2024-06-12 | 44.49 | 32.30 | 33.30 | 0.00 | - | 350 | 350 | 22.75% |
| RUTW240614C02055000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 40.00 | 35.00 | 35.90 | 0.00 | - | 6 | 4 | 22.51% |
| RUT240621C02055000 | 2024-06-03 1:30PM EDT | 2024-06-21 | 36.72 | 39.30 | 40.10 | -8.98 | -19.65% | 3 | 493 | 20.14% |
| RUTW240628C02055000 | 2024-05-31 12:06PM EDT | 2024-06-28 | 41.97 | 45.00 | 46.30 | 0.00 | - | 2 | 2 | 20.05% |
| RUTW240705C02055000 | 2024-06-03 2:09PM EDT | 2024-07-05 | 48.50 | 49.70 | 50.80 | -3.35 | -6.46% | 6 | 1 | 19.62% |
| RUT240719C02055000 | 2024-05-29 3:47PM EDT | 2024-07-19 | 49.55 | 59.50 | 60.50 | 0.00 | - | 81 | 86 | 19.74% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02055000 | 2024-06-03 3:58PM EDT | 2024-06-03 | 0.05 | 0.00 | 4.80 | -1.80 | -97.30% | 781 | 42 | 16.04% |
| RUTW240604P02055000 | 2024-06-03 4:01PM EDT | 2024-06-04 | 5.00 | 4.90 | 5.40 | -18.66 | -78.87% | 86 | 13 | 12.36% |
| RUTW240605P02055000 | 2024-05-30 11:27AM EDT | 2024-06-05 | 14.42 | 7.80 | 8.40 | 0.00 | - | 3 | 4 | 14.22% |
| RUTW240606P02055000 | 2024-06-03 1:35PM EDT | 2024-06-06 | 16.57 | 10.00 | 10.70 | +2.07 | +14.28% | 6 | 3 | 15.02% |
| RUTW240607P02055000 | 2024-06-03 3:48PM EDT | 2024-06-07 | 16.60 | 14.90 | 15.50 | +5.08 | +44.10% | 14 | 68 | 18.47% |
| RUTW240610P02055000 | 2024-05-30 2:55PM EDT | 2024-06-10 | 21.44 | 16.20 | 16.80 | 0.00 | - | 1 | 2 | 15.68% |
| RUTW240611P02055000 | 2024-05-28 4:04PM EDT | 2024-06-11 | 18.66 | 17.40 | 18.00 | 0.00 | - | 24 | 21 | 15.72% |
| RUTW240613P02055000 | 2024-06-03 1:37PM EDT | 2024-06-13 | 27.69 | 25.80 | 26.50 | +1.21 | +4.57% | 2 | 5 | 20.20% |
| RUTW240614P02055000 | 2024-06-03 3:04PM EDT | 2024-06-14 | 29.45 | 26.50 | 27.30 | -3.31 | -10.10% | 54 | 54 | 19.88% |
| RUTW240617P02055000 | 2024-06-03 4:14PM EDT | 2024-06-17 | 28.04 | 27.50 | 28.20 | -8.54 | -23.35% | 21 | - | 18.33% |
| RUT240621P02055000 | 2024-06-03 2:50PM EDT | 2024-06-21 | 31.37 | 28.90 | 29.50 | +5.82 | +22.78% | 16 | 472 | 16.98% |
| RUTW240628P02055000 | 2024-06-03 10:34AM EDT | 2024-06-28 | 32.10 | 33.40 | 34.30 | -9.93 | -23.63% | 12 | 18 | 16.71% |
| RUTW240705P02055000 | 2024-05-30 1:49PM EDT | 2024-07-05 | 38.63 | 36.20 | 37.00 | 0.00 | - | 1 | 21 | 15.93% |
| RUTW240712P02055000 | 2024-05-30 11:03AM EDT | 2024-07-12 | 44.85 | 39.80 | 41.10 | 0.00 | - | 1 | 1 | 15.98% |
| RUT240719P02055000 | 2024-06-03 3:41PM EDT | 2024-07-19 | 44.60 | 42.20 | 42.90 | -6.30 | -12.38% | 1 | 498 | 15.35% |
| RUT240816P02055000 | 2024-05-31 4:05PM EDT | 2024-08-16 | 49.44 | 52.60 | 53.50 | 0.00 | - | 5 | 40 | 15.01% |
© 2024 Yahoo. All rights reserved.