UK markets open in 1 hour 32 minutes
NIKKEI 225
39,084.99 +467.89 (+1.21%) HANG SENG
18,900.83 -294.77 (-1.54%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,374.40 -18.50 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,565.62 -321.30 (-0.59%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2090.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02090000 | 2024-05-22 4:06PM EDT | 2024-05-23 | 5.89 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| RUTW240524C02090000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 7.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| RUTW240528C02090000 | 2024-05-20 10:43AM EDT | 2024-05-28 | 25.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUTW240531C02090000 | 2024-05-22 3:32PM EDT | 2024-05-31 | 16.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUTW240603C02090000 | 2024-05-22 11:54AM EDT | 2024-06-03 | 21.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| RUTW240607C02090000 | 2024-05-22 3:54PM EDT | 2024-06-07 | 23.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| RUTW240614C02090000 | 2024-05-22 3:41PM EDT | 2024-06-14 | 33.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| RUT240621C02090000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 36.59 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.39% |
| RUTW240628C02090000 | 2024-05-22 3:01PM EDT | 2024-06-28 | 42.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUT240719C02090000 | 2024-05-22 2:44PM EDT | 2024-07-19 | 54.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RUTW240731C02090000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 85.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 18.94% |
| RUT240920C02090000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 73.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 65.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 17.53% |
| RUT250321C02090000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 187.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02090000 | 2024-05-22 3:55PM EDT | 2024-05-23 | 13.29 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RUTW240524P02090000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 17.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240528P02090000 | 2024-05-22 4:01PM EDT | 2024-05-28 | 16.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240529P02090000 | 2024-05-17 2:56PM EDT | 2024-05-29 | 16.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240530P02090000 | 2024-05-22 9:33AM EDT | 2024-05-30 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531P02090000 | 2024-05-22 3:46PM EDT | 2024-05-31 | 23.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240603P02090000 | 2024-05-22 3:43PM EDT | 2024-06-03 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240607P02090000 | 2024-05-22 3:52PM EDT | 2024-06-07 | 31.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RUTW240614P02090000 | 2024-05-22 2:08PM EDT | 2024-06-14 | 34.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT240621P02090000 | 2024-05-22 4:00PM EDT | 2024-06-21 | 38.70 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| RUTW240628P02090000 | 2024-05-20 3:23PM EDT | 2024-06-28 | 34.74 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RUT240719P02090000 | 2024-05-22 2:45PM EDT | 2024-07-19 | 54.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240731P02090000 | 2024-05-22 2:29PM EDT | 2024-07-31 | 59.19 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| RUT240920P02090000 | 2024-05-06 11:24AM EDT | 2024-09-20 | 95.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 25.17% |
| RUTW241231P02090000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 93.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 134.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.