UK markets open in 1 hour 3 minutes
NIKKEI 225
39,029.73 +412.63 (+1.07%) HANG SENG
18,858.83 -336.77 (-1.75%) CRUDE OIL
76.91 -0.66 (-0.85%) GOLD FUTURES
2,367.80 -25.10 (-1.05%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,525.75 -358.41 (-0.65%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2100.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02100000 | 2024-05-22 4:06PM EDT | 2024-05-23 | 2.82 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| RUTW240524C02100000 | 2024-05-22 4:03PM EDT | 2024-05-24 | 5.33 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| RUTW240528C02100000 | 2024-05-22 12:44PM EDT | 2024-05-28 | 12.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| RUTW240529C02100000 | 2024-05-22 10:26AM EDT | 2024-05-29 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240530C02100000 | 2024-05-22 10:56AM EDT | 2024-05-30 | 14.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUTW240531C02100000 | 2024-05-22 3:53PM EDT | 2024-05-31 | 10.83 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| RUTW240603C02100000 | 2024-05-22 3:10PM EDT | 2024-06-03 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUTW240607C02100000 | 2024-05-22 2:55PM EDT | 2024-06-07 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUTW240614C02100000 | 2024-05-21 12:40PM EDT | 2024-06-14 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUT240621C02100000 | 2024-05-22 4:00PM EDT | 2024-06-21 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1,518 | 0 | 0.78% |
| RUTW240628C02100000 | 2024-05-22 3:57PM EDT | 2024-06-28 | 37.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| RUT240719C02100000 | 2024-05-22 3:33PM EDT | 2024-07-19 | 52.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| RUTW240731C02100000 | 2024-05-22 10:07AM EDT | 2024-07-31 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT240816C02100000 | 2024-05-22 11:51AM EDT | 2024-08-16 | 75.90 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.39% |
| RUTW240830C02100000 | 2024-05-20 3:58PM EDT | 2024-08-30 | 90.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUT240920C02100000 | 2024-05-22 2:10PM EDT | 2024-09-20 | 90.67 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 0.39% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUTW241031C02100000 | 2024-05-17 2:22PM EDT | 2024-10-31 | 117.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT241220C02100000 | 2024-05-21 10:46AM EDT | 2024-12-20 | 147.87 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 0.20% |
| RUTW241231C02100000 | 2024-05-16 9:45AM EDT | 2024-12-31 | 155.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT250321C02100000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 182.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT250620C02100000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 202.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.20% |
| RUT261218C02100000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 348.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02100000 | 2024-05-22 4:02PM EDT | 2024-05-23 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240524P02100000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 24.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUTW240528P02100000 | 2024-05-22 1:36PM EDT | 2024-05-28 | 16.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240529P02100000 | 2024-05-22 1:33PM EDT | 2024-05-29 | 16.70 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| RUTW240530P02100000 | 2024-05-21 3:33PM EDT | 2024-05-30 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240531P02100000 | 2024-05-22 3:53PM EDT | 2024-05-31 | 29.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUTW240607P02100000 | 2024-05-22 9:38AM EDT | 2024-06-07 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614P02100000 | 2024-05-22 3:09PM EDT | 2024-06-14 | 42.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RUT240621P02100000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 0.00% |
| RUTW240628P02100000 | 2024-05-22 1:44PM EDT | 2024-06-28 | 44.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02100000 | 2024-05-22 3:20PM EDT | 2024-07-19 | 57.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240731P02100000 | 2024-05-22 12:14PM EDT | 2024-07-31 | 54.44 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| RUTW240830P02100000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 65.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240920P02100000 | 2024-05-22 2:10PM EDT | 2024-09-20 | 74.23 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 17.92% |
| RUTW241031P02100000 | 2024-05-15 12:04PM EDT | 2024-10-31 | 84.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT241220P02100000 | 2024-05-22 2:40PM EDT | 2024-12-20 | 105.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231P02100000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02100000 | 2024-05-06 11:25AM EDT | 2025-03-21 | 137.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW250331P02100000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 114.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 18.53% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.