UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.06 -2.93 (-3.81%) GOLD FUTURES
2,366.70 +20.90 (+0.89%) DOW
38,486.74 -199.58 (-0.52%) Bitcoin GBP
53,961.61 +1,145.53 (+2.17%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:2065.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02065000 | 2024-06-03 3:08PM EDT | 2024-06-03 | 0.23 | 0.30 | 0.45 | -11.08 | -97.97% | 178 | 23 | 5.43% |
| RUTW240604C02065000 | 2024-06-03 3:05PM EDT | 2024-06-04 | 5.00 | 5.10 | 5.40 | -3.23 | -39.25% | 28 | 3 | 13.29% |
| RUTW240605C02065000 | 2024-05-31 1:10PM EDT | 2024-06-05 | 10.28 | 8.70 | 9.00 | 0.00 | - | 2 | 4 | 15.83% |
| RUTW240606C02065000 | 2024-05-31 11:02AM EDT | 2024-06-06 | 12.70 | 10.80 | 11.10 | 0.00 | - | 6 | 3 | 16.20% |
| RUTW240607C02065000 | 2024-06-03 1:16PM EDT | 2024-06-07 | 13.36 | 15.80 | 16.20 | -8.19 | -38.00% | 12 | 58 | 19.84% |
| RUTW240611C02065000 | 2024-06-03 12:32PM EDT | 2024-06-11 | 17.45 | 18.60 | 19.10 | -8.51 | -32.78% | 1 | 5 | 17.05% |
| RUTW240614C02065000 | 2024-05-30 12:01PM EDT | 2024-06-14 | 33.00 | 29.10 | 29.50 | 0.00 | - | 4 | 21 | 21.77% |
| RUT240621C02065000 | 2024-06-03 2:37PM EDT | 2024-06-21 | 33.24 | 32.90 | 33.30 | -6.39 | -16.12% | 9 | 419 | 19.33% |
| RUTW240705C02065000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 50.40 | 43.00 | 43.60 | 0.00 | - | 4 | 4 | 18.84% |
| RUTW240712C02065000 | 2024-05-31 3:12PM EDT | 2024-07-12 | 51.22 | 48.40 | 49.70 | 0.00 | - | 3 | 3 | 19.35% |
| RUT240719C02065000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 54.40 | 52.70 | 53.30 | 0.00 | - | 3 | 27 | 19.08% |
| RUT240816C02065000 | 2024-05-29 2:29PM EDT | 2024-08-16 | 61.51 | 69.70 | 70.60 | 0.00 | - | 33 | 37 | 19.74% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02065000 | 2024-06-03 2:57PM EDT | 2024-06-03 | 9.78 | 6.40 | 8.70 | +3.64 | +59.28% | 238 | 31 | 11.76% |
| RUTW240604P02065000 | 2024-06-03 12:13PM EDT | 2024-06-04 | 13.40 | 11.10 | 11.90 | +6.68 | +99.40% | 9 | 9 | 13.94% |
| RUTW240605P02065000 | 2024-06-03 3:17PM EDT | 2024-06-05 | 14.37 | 14.50 | 15.50 | +0.61 | +4.43% | 3 | 3 | 16.36% |
| RUTW240606P02065000 | 2024-05-29 10:45AM EDT | 2024-06-06 | 32.35 | 16.50 | 17.10 | 0.00 | - | 6 | 6 | 16.06% |
| RUTW240607P02065000 | 2024-06-03 1:40PM EDT | 2024-06-07 | 25.03 | 21.80 | 22.40 | +7.41 | +42.05% | 53 | 62 | 19.93% |
| RUTW240610P02065000 | 2024-05-28 9:41AM EDT | 2024-06-10 | 11.85 | 22.50 | 23.00 | -7.33 | -38.22% | 1 | 44 | 16.25% |
| RUTW240611P02065000 | 2024-05-28 4:14PM EDT | 2024-06-11 | 23.65 | 24.40 | 25.00 | 0.00 | - | 4 | 4 | 16.88% |
| RUTW240613P02065000 | 2024-05-31 4:02PM EDT | 2024-06-13 | 25.87 | 32.50 | 33.10 | 0.00 | - | 1 | 1 | 20.97% |
| RUTW240614P02065000 | 2024-05-30 11:20AM EDT | 2024-06-14 | 35.06 | 33.20 | 33.80 | 0.00 | - | 5 | 11 | 20.55% |
| RUTW240617P02065000 | 2024-05-31 3:52PM EDT | 2024-06-17 | 30.46 | 33.60 | 34.10 | 0.00 | - | 1 | 1 | 18.56% |
| RUT240621P02065000 | 2024-06-03 2:37PM EDT | 2024-06-21 | 36.35 | 35.60 | 36.00 | +0.85 | +2.39% | 11 | 630 | 17.51% |
| RUTW240705P02065000 | 2024-05-30 1:45PM EDT | 2024-07-05 | 42.40 | 42.40 | 42.90 | 0.00 | - | 2 | 25 | 16.08% |
| RUT240719P02065000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 47.04 | 48.20 | 48.80 | 0.00 | - | 4 | 230 | 15.48% |
| RUT240816P02065000 | 2024-05-31 1:33PM EDT | 2024-08-16 | 60.90 | 58.90 | 59.50 | 0.00 | - | 2 | 37 | 15.13% |
© 2024 Yahoo. All rights reserved.