UK markets open in 2 hours 46 minutes
NIKKEI 225
39,020.39 +403.29 (+1.04%) HANG SENG
18,919.93 -275.67 (-1.44%) CRUDE OIL
77.12 -0.45 (-0.58%) GOLD FUTURES
2,375.30 -17.60 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,539.34 -315.25 (-0.57%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2120.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02120000 | 2024-05-22 3:55PM EDT | 2024-05-23 | 0.54 | 0.45 | 0.70 | -1.94 | -78.23% | 73 | 23 | 22.88% |
| RUTW240524C02120000 | 2024-05-22 3:56PM EDT | 2024-05-24 | 1.42 | 1.25 | 1.55 | -2.83 | -66.59% | 60 | 64 | 19.70% |
| RUTW240528C02120000 | 2024-05-22 3:54PM EDT | 2024-05-28 | 2.45 | 2.20 | 2.70 | -4.01 | -62.07% | 15 | 23 | 13.44% |
| RUTW240529C02120000 | 2024-05-22 10:36AM EDT | 2024-05-29 | 5.40 | 3.10 | 3.50 | -11.68 | -68.38% | 1 | 10 | 13.59% |
| RUTW240530C02120000 | 2024-05-22 3:01PM EDT | 2024-05-30 | 4.16 | 4.00 | 4.50 | -7.79 | -65.19% | 1 | 10 | 13.95% |
| RUTW240531C02120000 | 2024-05-22 2:30PM EDT | 2024-05-31 | 5.70 | 5.30 | 6.00 | -4.90 | -46.23% | 64 | 201 | 14.77% |
| RUTW240603C02120000 | 2024-05-20 2:35PM EDT | 2024-06-03 | 17.37 | 6.50 | 7.10 | 0.00 | - | 1 | 3 | 13.75% |
| RUTW240607C02120000 | 2024-05-22 2:55PM EDT | 2024-06-07 | 11.74 | 12.10 | 12.80 | -10.11 | -46.27% | 16 | 11 | 15.88% |
| RUTW240614C02120000 | 2024-05-22 1:18PM EDT | 2024-06-14 | 20.10 | 20.50 | 21.50 | -18.36 | -47.74% | 3 | 20 | 17.86% |
| RUT240621C02120000 | 2024-05-22 2:54PM EDT | 2024-06-21 | 23.09 | 24.00 | 24.60 | -9.76 | -29.71% | 31 | 897 | 17.03% |
| RUTW240628C02120000 | 2024-05-20 3:09PM EDT | 2024-06-28 | 42.87 | 28.60 | 29.90 | 0.00 | - | 3 | 40 | 17.45% |
| RUT240719C02120000 | 2024-05-21 1:42PM EDT | 2024-07-19 | 51.68 | 42.00 | 42.90 | 0.00 | - | 1 | 186 | 17.99% |
| RUTW240731C02120000 | 2024-05-15 2:21PM EDT | 2024-07-31 | 68.32 | 49.00 | 50.70 | 0.00 | - | 2 | 82 | 18.57% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 13.98% |
| RUT240920C02120000 | 2024-05-22 2:37PM EDT | 2024-09-20 | 74.91 | 76.90 | 78.30 | -13.69 | -15.45% | 10 | 100 | 19.95% |
| RUTW240930C02120000 | 2024-05-16 10:03AM EDT | 2024-09-30 | 98.35 | 80.90 | 82.60 | 0.00 | - | 1 | 7 | 20.04% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 29.31% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02120000 | 2024-05-22 3:34PM EDT | 2024-05-23 | 37.89 | 36.10 | 39.80 | +15.27 | +67.51% | 1 | 13 | 27.66% |
| RUTW240524P02120000 | 2024-05-22 3:44PM EDT | 2024-05-24 | 41.50 | 36.90 | 40.10 | +17.87 | +75.62% | 17 | 16 | 20.59% |
| RUTW240528P02120000 | 2024-05-22 12:55PM EDT | 2024-05-28 | 26.75 | 37.80 | 41.40 | -1.39 | -4.94% | 10 | 7 | 14.10% |
| RUTW240529P02120000 | 2024-05-20 2:29PM EDT | 2024-05-29 | 25.91 | 38.60 | 41.80 | 0.00 | - | 1 | 11 | 13.61% |
| RUTW240531P02120000 | 2024-05-22 1:03PM EDT | 2024-05-31 | 43.99 | 40.40 | 42.70 | +13.32 | +43.43% | 4 | 193 | 13.06% |
| RUTW240603P02120000 | 2024-05-16 11:51AM EDT | 2024-06-03 | 33.70 | 41.50 | 43.60 | 0.00 | - | - | 5 | 12.16% |
| RUTW240607P02120000 | 2024-05-21 12:48PM EDT | 2024-06-07 | 46.63 | 45.80 | 47.70 | +9.84 | +26.75% | 4 | 84 | 13.58% |
| RUTW240614P02120000 | 2024-05-20 3:20PM EDT | 2024-06-14 | 42.30 | 52.90 | 54.70 | 0.00 | - | 3 | 117 | 15.20% |
| RUT240621P02120000 | 2024-05-22 1:13PM EDT | 2024-06-21 | 46.60 | 54.40 | 55.80 | +1.40 | +3.10% | 1 | 423 | 13.82% |
| RUTW240628P02120000 | 2024-05-22 2:03PM EDT | 2024-06-28 | 58.17 | 57.90 | 59.50 | +4.97 | +9.34% | 8 | 27 | 13.97% |
| RUT240719P02120000 | 2024-05-22 4:11PM EDT | 2024-07-19 | 65.81 | 65.30 | 66.60 | +6.71 | +11.35% | 8 | 159 | 13.44% |
| RUTW240731P02120000 | 2024-05-20 2:56PM EDT | 2024-07-31 | 61.90 | 69.40 | 71.20 | 0.00 | - | 2 | 7 | 13.56% |
| RUT240920P02120000 | 2024-05-22 2:37PM EDT | 2024-09-20 | 88.94 | 85.00 | 86.30 | -4.82 | -5.14% | 10 | 147 | 13.56% |
| RUTW240930P02120000 | 2024-05-15 3:01PM EDT | 2024-09-30 | 83.00 | 88.00 | 89.70 | 0.00 | - | 3 | 4 | 13.73% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 123.00 | 127.30 | 0.00 | - | 2 | 3 | 14.04% |
© 2024 Yahoo. All rights reserved.