UK markets open in 5 hours 10 minutes
NIKKEI 225
38,853.14 +236.04 (+0.61%) HANG SENG
18,983.29 -212.31 (-1.11%) CRUDE OIL
76.86 -0.71 (-0.92%) GOLD FUTURES
2,373.40 -19.50 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,614.45 -466.91 (-0.85%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2130.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02130000 | 2024-05-22 4:01PM EDT | 2024-05-23 | 0.35 | 0.20 | 0.40 | -0.77 | -68.75% | 103 | 21 | 24.54% |
| RUTW240524C02130000 | 2024-05-22 3:45PM EDT | 2024-05-24 | 0.75 | 0.65 | 0.95 | -1.63 | -68.49% | 10 | 136 | 20.69% |
| RUTW240528C02130000 | 2024-05-22 2:12PM EDT | 2024-05-28 | 1.60 | 1.30 | 1.65 | -2.47 | -60.69% | 1 | 38 | 13.67% |
| RUTW240529C02130000 | 2024-05-22 3:21PM EDT | 2024-05-29 | 1.86 | 1.95 | 2.25 | -2.87 | -60.68% | 5 | 33 | 13.79% |
| RUTW240530C02130000 | 2024-05-22 3:13PM EDT | 2024-05-30 | 2.65 | 2.55 | 3.00 | -3.12 | -54.07% | 1 | 29 | 14.06% |
| RUTW240531C02130000 | 2024-05-22 2:27PM EDT | 2024-05-31 | 3.94 | 3.60 | 4.20 | -4.22 | -51.72% | 19 | 179 | 14.82% |
| RUTW240603C02130000 | 2024-05-22 11:03AM EDT | 2024-06-03 | 7.80 | 4.60 | 5.00 | -1.39 | -15.13% | 56 | 18 | 13.67% |
| RUTW240607C02130000 | 2024-05-22 3:27PM EDT | 2024-06-07 | 9.36 | 9.40 | 10.10 | -5.37 | -36.46% | 75 | 33 | 15.82% |
| RUTW240614C02130000 | 2024-05-22 4:01PM EDT | 2024-06-14 | 18.32 | 17.20 | 17.90 | -6.78 | -27.01% | 39 | 37 | 17.62% |
| RUT240621C02130000 | 2024-05-22 4:05PM EDT | 2024-06-21 | 21.25 | 20.40 | 21.10 | -6.15 | -22.45% | 26 | 886 | 16.93% |
| RUTW240628C02130000 | 2024-05-22 1:38PM EDT | 2024-06-28 | 29.15 | 24.90 | 25.90 | -11.11 | -27.60% | 3 | 86 | 17.23% |
| RUT240719C02130000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 37.00 | 37.70 | 38.60 | -9.00 | -19.57% | 6 | 499 | 17.82% |
| RUTW240731C02130000 | 2024-05-14 1:46PM EDT | 2024-07-31 | 55.35 | 44.70 | 46.30 | 0.00 | - | 4 | 10 | 18.41% |
| RUTW240830C02130000 | 2024-05-14 12:02PM EDT | 2024-08-30 | 73.50 | 61.50 | 63.50 | 0.00 | - | 70 | 142 | 19.44% |
| RUT240920C02130000 | 2024-05-14 10:33AM EDT | 2024-09-20 | 84.59 | 72.10 | 73.30 | 0.00 | - | 44 | 86 | 19.75% |
| RUTW240930C02130000 | 2024-03-22 3:46PM EDT | 2024-09-30 | 107.50 | 49.50 | 51.10 | 0.00 | - | 3 | 8 | 14.45% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 17.48% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P02130000 | 2024-05-22 1:21PM EDT | 2024-05-24 | 42.91 | 46.30 | 49.50 | +10.83 | +33.76% | 18 | 122 | 21.89% |
| RUTW240531P02130000 | 2024-05-21 10:55AM EDT | 2024-05-31 | 34.39 | 48.50 | 51.40 | 0.00 | - | 20 | 83 | 13.42% |
| RUTW240603P02130000 | 2024-05-15 2:12PM EDT | 2024-06-03 | 39.70 | 49.40 | 52.20 | 0.00 | - | 5 | 7 | 12.53% |
| RUTW240607P02130000 | 2024-05-22 3:55PM EDT | 2024-06-07 | 55.30 | 53.00 | 55.30 | +11.95 | +27.57% | 6 | 47 | 13.50% |
| RUTW240614P02130000 | 2024-05-21 2:38PM EDT | 2024-06-14 | 51.00 | 59.50 | 61.30 | 0.00 | - | 5 | 35 | 14.91% |
| RUT240621P02130000 | 2024-05-22 1:02PM EDT | 2024-06-21 | 52.01 | 60.70 | 62.30 | -0.40 | -0.76% | 15 | 733 | 13.55% |
| RUTW240628P02130000 | 2024-05-21 2:41PM EDT | 2024-06-28 | 56.52 | 64.10 | 65.70 | 0.00 | - | 13 | 83 | 13.69% |
| RUT240719P02130000 | 2024-05-22 2:57PM EDT | 2024-07-19 | 74.20 | 70.80 | 72.30 | +11.50 | +18.34% | 10 | 59 | 13.15% |
| RUTW240731P02130000 | 2024-04-22 12:16PM EDT | 2024-07-31 | 174.34 | 74.80 | 76.90 | 0.00 | - | 5 | 12 | 13.33% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2024-08-30 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 18.27% |
| RUT240920P02130000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 96.90 | 89.90 | 91.30 | 0.00 | - | 84 | 89 | 13.30% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 171.30 | 115.60 | 118.70 | 0.00 | - | 20 | 12 | 14.11% |
| RUT250321P02130000 | 2024-05-07 1:47PM EDT | 2025-03-21 | 133.04 | 127.30 | 131.50 | -10.98 | -7.62% | 2 | 6 | 13.82% |
© 2024 Yahoo. All rights reserved.