UK markets open in 3 hours 58 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,951.32 -244.28 (-1.27%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,370.80 -22.10 (-0.92%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,581.14 -442.84 (-0.80%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2075.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02075000 | 2024-05-22 3:45PM EDT | 2024-05-23 | 12.10 | 12.40 | 13.90 | -21.70 | -64.20% | 13 | 1 | 23.49% |
| RUTW240524C02075000 | 2024-05-22 2:53PM EDT | 2024-05-24 | 13.40 | 15.30 | 16.70 | -21.87 | -62.01% | 1 | 53 | 21.30% |
| RUTW240528C02075000 | 2024-05-17 1:50PM EDT | 2024-05-28 | 31.92 | 17.30 | 19.00 | 0.00 | - | 16 | 21 | 14.50% |
| RUTW240529C02075000 | 2024-05-14 12:16PM EDT | 2024-05-29 | 38.54 | 19.00 | 20.70 | 0.00 | - | - | 1 | 14.92% |
| RUTW240607C02075000 | 2024-05-22 10:39AM EDT | 2024-06-07 | 39.78 | 31.70 | 33.40 | -4.62 | -10.41% | 1 | 16 | 17.24% |
| RUTW240614C02075000 | 2024-05-16 3:45PM EDT | 2024-06-14 | 57.20 | 41.50 | 42.90 | 0.00 | - | 1 | 24 | 18.95% |
| RUT240621C02075000 | 2024-05-22 2:43PM EDT | 2024-06-21 | 43.15 | 45.70 | 46.80 | -14.35 | -24.96% | 9 | 2,176 | 18.24% |
| RUT240719C02075000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 65.32 | 65.10 | 66.50 | -8.24 | -11.20% | 90 | 187 | 19.09% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02075000 | 2024-05-22 4:01PM EDT | 2024-05-23 | 5.00 | 5.10 | 6.00 | +3.15 | +170.27% | 92 | 18 | 20.64% |
| RUTW240524P02075000 | 2024-05-22 4:00PM EDT | 2024-05-24 | 7.39 | 7.80 | 8.60 | +3.81 | +106.42% | 18 | 95 | 18.98% |
| RUTW240528P02075000 | 2024-05-22 2:06PM EDT | 2024-05-28 | 7.80 | 9.70 | 10.60 | +2.16 | +38.30% | 3 | 10 | 12.88% |
| RUTW240529P02075000 | 2024-05-22 3:06PM EDT | 2024-05-29 | 11.90 | 11.30 | 12.00 | -2.29 | -16.14% | 1 | 12 | 13.17% |
| RUTW240603P02075000 | 2024-05-20 10:28AM EDT | 2024-06-03 | 9.89 | 15.70 | 16.50 | -2.59 | -20.75% | 2 | 26 | 13.09% |
| RUTW240607P02075000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 19.54 | 21.20 | 22.30 | 0.00 | - | 5 | 19 | 14.70% |
| RUTW240614P02075000 | 2024-05-20 4:12PM EDT | 2024-06-14 | 23.76 | 29.70 | 30.70 | 0.00 | - | 208 | 225 | 16.32% |
| RUT240621P02075000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 25.80 | 31.80 | 32.60 | 0.00 | - | 93 | 1,742 | 15.09% |
| RUT240719P02075000 | 2024-05-22 3:29PM EDT | 2024-07-19 | 46.08 | 44.30 | 45.20 | +7.71 | +20.09% | 95 | 222 | 14.68% |
© 2024 Yahoo. All rights reserved.