UK markets open in 1 hour 11 minutes
NIKKEI 225
38,815.94 -107.06 (-0.28%) HANG SENG
18,478.21 +75.21 (+0.41%) CRUDE OIL
73.35 -0.87 (-1.17%) GOLD FUTURES
2,368.80 -0.50 (-0.02%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,898.71 +248.50 (+0.46%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2150.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02150000 | 2024-06-03 3:58PM EDT | 2024-06-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW240605C02150000 | 2024-05-30 10:17AM EDT | 2024-06-05 | 0.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RUTW240606C02150000 | 2024-06-03 3:55PM EDT | 2024-06-06 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240607C02150000 | 2024-06-03 2:47PM EDT | 2024-06-07 | 0.57 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| RUTW240610C02150000 | 2024-06-03 2:02PM EDT | 2024-06-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240611C02150000 | 2024-05-29 12:32PM EDT | 2024-06-11 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW240612C02150000 | 2024-05-31 10:27AM EDT | 2024-06-12 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240613C02150000 | 2024-05-30 3:22PM EDT | 2024-06-13 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240614C02150000 | 2024-06-03 12:13PM EDT | 2024-06-14 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| RUTW240617C02150000 | 2024-06-03 9:42AM EDT | 2024-06-17 | 9.12 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| RUT240621C02150000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| RUTW240628C02150000 | 2024-06-03 3:03PM EDT | 2024-06-28 | 9.57 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| RUTW240705C02150000 | 2024-06-03 9:31AM EDT | 2024-07-05 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW240712C02150000 | 2024-06-03 10:10AM EDT | 2024-07-12 | 21.11 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| RUT240719C02150000 | 2024-06-03 1:10PM EDT | 2024-07-19 | 17.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW240731C02150000 | 2024-06-03 12:17PM EDT | 2024-07-31 | 25.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT240816C02150000 | 2024-06-03 2:11PM EDT | 2024-08-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUTW240830C02150000 | 2024-05-30 12:24PM EDT | 2024-08-30 | 43.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUT240920C02150000 | 2024-06-03 3:55PM EDT | 2024-09-20 | 49.10 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 1.56% |
| RUTW240930C02150000 | 2024-05-16 2:30PM EDT | 2024-09-30 | 80.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW241031C02150000 | 2024-05-28 2:29PM EDT | 2024-10-31 | 70.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| RUT241220C02150000 | 2024-05-31 11:47AM EDT | 2024-12-20 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241231C02150000 | 2024-05-16 9:39AM EDT | 2024-12-31 | 128.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 23.69% |
| RUT250620C02150000 | 2024-05-24 9:51AM EDT | 2025-06-20 | 158.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| RUT251219C02150000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 202.50 | 213.00 | 237.00 | 0.00 | - | 200 | 872 | 26.93% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P02150000 | 2024-06-03 10:24AM EDT | 2024-06-07 | 77.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW240610P02150000 | 2024-05-17 2:53PM EDT | 2024-06-10 | 63.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUTW240614P02150000 | 2024-05-23 12:27PM EDT | 2024-06-14 | 83.53 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| RUT240621P02150000 | 2024-05-29 3:51PM EDT | 2024-06-21 | 112.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240628P02150000 | 2024-05-31 10:18AM EDT | 2024-06-28 | 93.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02150000 | 2024-06-03 1:10PM EDT | 2024-07-19 | 106.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240731P02150000 | 2024-05-31 10:18AM EDT | 2024-07-31 | 100.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240816P02150000 | 2024-05-31 9:49AM EDT | 2024-08-16 | 98.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240830P02150000 | 2024-05-31 10:11AM EDT | 2024-08-30 | 104.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920P02150000 | 2024-05-30 11:45AM EDT | 2024-09-20 | 113.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240930P02150000 | 2024-04-22 1:11PM EDT | 2024-09-30 | 191.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT241220P02150000 | 2024-05-30 10:38AM EDT | 2024-12-20 | 137.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW241231P02150000 | 2024-05-30 11:45AM EDT | 2024-12-31 | 136.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250321P02150000 | 2024-05-31 10:05AM EDT | 2025-03-21 | 143.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2025-06-20 | 148.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT251219P02150000 | 2024-06-03 9:47AM EDT | 2025-12-19 | 170.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 12.21% |
© 2024 Yahoo. All rights reserved.