UK markets open in 4 hours 36 minutes
NIKKEI 225
38,889.38 +272.28 (+0.71%) HANG SENG
18,826.52 -369.08 (-1.92%) CRUDE OIL
76.98 -0.59 (-0.76%) GOLD FUTURES
2,374.00 -18.90 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,642.73 -604.02 (-1.09%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2080.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02080000 | 2024-05-22 3:55PM EDT | 2024-05-23 | 10.40 | 9.50 | 10.90 | -29.33 | -73.82% | 46 | 0 | 23.07% |
| RUTW240524C02080000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 12.52 | 12.30 | 13.70 | -12.09 | -49.13% | 15 | 115 | 20.87% |
| RUTW240528C02080000 | 2024-05-17 2:29PM EDT | 2024-05-28 | 26.16 | 14.50 | 15.90 | 0.00 | - | 17 | 19 | 14.12% |
| RUTW240529C02080000 | 2024-05-22 3:48PM EDT | 2024-05-29 | 15.40 | 16.20 | 17.70 | -20.41 | -57.00% | 4 | 1 | 14.64% |
| RUTW240531C02080000 | 2024-05-22 3:53PM EDT | 2024-05-31 | 19.70 | 20.40 | 21.50 | -16.33 | -45.32% | 18 | 380 | 15.83% |
| RUTW240603C02080000 | 2024-05-21 3:41PM EDT | 2024-06-03 | 33.38 | 21.70 | 23.20 | 0.00 | - | 2 | 13 | 14.84% |
| RUTW240607C02080000 | 2024-05-22 2:55PM EDT | 2024-06-07 | 27.93 | 28.90 | 30.40 | -14.12 | -33.58% | 5 | 60 | 16.99% |
| RUTW240614C02080000 | 2024-05-22 3:41PM EDT | 2024-06-14 | 38.89 | 38.70 | 40.00 | -14.11 | -26.62% | 7 | 5 | 18.78% |
| RUT240621C02080000 | 2024-05-22 2:54PM EDT | 2024-06-21 | 41.08 | 42.80 | 43.90 | -11.60 | -22.02% | 11 | 1,172 | 18.08% |
| RUTW240628C02080000 | 2024-05-22 3:57PM EDT | 2024-06-28 | 48.04 | 48.00 | 49.60 | -15.98 | -24.96% | 13 | 56 | 18.44% |
| RUT240719C02080000 | 2024-05-22 11:23AM EDT | 2024-07-19 | 68.53 | 62.20 | 63.60 | -10.54 | -13.33% | 3 | 110 | 18.96% |
| RUTW240731C02080000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 91.40 | 69.50 | 71.60 | 0.00 | - | 4 | 6 | 19.46% |
| RUT240920C02080000 | 2024-03-26 11:17AM EDT | 2024-09-20 | 130.91 | 64.70 | 65.60 | 0.00 | - | 5 | 9 | 13.54% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 102.00 | 104.20 | 0.00 | - | 25 | 29 | 20.79% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 147.70 | 151.30 | 0.00 | - | - | 1 | 23.21% |
| RUT250321C02080000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 190.41 | 179.00 | 184.10 | 0.00 | - | 1 | 6 | 24.27% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02080000 | 2024-05-22 4:07PM EDT | 2024-05-23 | 7.10 | 7.10 | 8.00 | +4.62 | +186.29% | 193 | 22 | 20.32% |
| RUTW240524P02080000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 10.56 | 9.70 | 10.80 | +6.31 | +148.47% | 151 | 371 | 18.93% |
| RUTW240528P02080000 | 2024-05-22 3:55PM EDT | 2024-05-28 | 13.21 | 11.70 | 12.90 | +6.94 | +110.69% | 11 | 27 | 12.91% |
| RUTW240529P02080000 | 2024-05-22 2:53PM EDT | 2024-05-29 | 15.60 | 13.40 | 14.30 | +8.48 | +119.10% | 2 | 16 | 13.17% |
| RUTW240530P02080000 | 2024-05-22 3:26PM EDT | 2024-05-30 | 16.49 | 14.60 | 15.60 | +7.53 | +84.04% | 2 | 8 | 13.38% |
| RUTW240531P02080000 | 2024-05-22 3:53PM EDT | 2024-05-31 | 18.60 | 16.20 | 17.30 | +7.91 | +73.99% | 21 | 170 | 13.92% |
| RUTW240603P02080000 | 2024-05-22 3:05PM EDT | 2024-06-03 | 18.67 | 17.80 | 18.60 | +6.79 | +57.15% | 1 | 6 | 12.92% |
| RUTW240607P02080000 | 2024-05-22 3:37PM EDT | 2024-06-07 | 23.50 | 23.50 | 24.50 | +5.55 | +30.92% | 15 | 75 | 14.59% |
| RUTW240614P02080000 | 2024-05-22 3:26PM EDT | 2024-06-14 | 33.63 | 31.80 | 32.80 | +4.46 | +15.29% | 101 | 114 | 16.15% |
| RUT240621P02080000 | 2024-05-22 3:40PM EDT | 2024-06-21 | 34.50 | 33.90 | 34.70 | +7.20 | +26.37% | 64 | 1,237 | 14.94% |
| RUTW240628P02080000 | 2024-05-22 2:55PM EDT | 2024-06-28 | 41.12 | 37.70 | 38.90 | +8.51 | +26.10% | 8 | 188 | 15.04% |
| RUT240719P02080000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 47.53 | 46.30 | 47.30 | +7.23 | +17.94% | 28 | 710 | 14.56% |
| RUTW240731P02080000 | 2024-05-22 3:48PM EDT | 2024-07-31 | 53.21 | 50.70 | 52.30 | +7.15 | +15.52% | 51 | 64 | 14.63% |
| RUTW240830P02080000 | 2024-05-14 3:47PM EDT | 2024-08-30 | 68.44 | 60.70 | 62.60 | 0.00 | - | - | 1 | 14.61% |
| RUT240920P02080000 | 2024-05-22 12:54PM EDT | 2024-09-20 | 65.20 | 67.20 | 68.60 | +3.44 | +5.57% | 4 | 258 | 14.54% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2024-09-30 | 68.10 | 70.30 | 71.90 | 0.00 | - | 3 | 4 | 14.64% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 94.40 | 97.40 | 0.00 | - | 1 | 2 | 15.16% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 14.56% |
© 2024 Yahoo. All rights reserved.