UK markets open in 7 hours 8 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.07 -0.15 (-0.20%) GOLD FUTURES
2,370.30 +1.00 (+0.04%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,702.79 +775.22 (+1.46%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2160.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02160000 | 2024-05-31 4:01PM EDT | 2024-06-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 24 | 26 | 37.31% |
| RUTW240604C02160000 | 2024-06-03 3:48PM EDT | 2024-06-04 | 0.03 | 0.00 | 0.05 | -4.22 | -99.29% | 13 | 17 | 24.41% |
| RUTW240605C02160000 | 2024-05-23 9:50AM EDT | 2024-06-05 | 2.09 | 0.00 | 0.15 | 0.00 | - | - | 3 | 22.61% |
| RUTW240606C02160000 | 2024-05-28 1:30PM EDT | 2024-06-06 | 0.95 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 20.34% |
| RUTW240607C02160000 | 2024-06-03 2:22PM EDT | 2024-06-07 | 0.42 | 0.30 | 0.45 | -0.24 | -36.36% | 26 | 114 | 20.50% |
| RUTW240610C02160000 | 2024-05-23 10:07AM EDT | 2024-06-10 | 3.50 | 0.45 | 0.60 | 0.00 | - | - | 1 | 16.98% |
| RUTW240611C02160000 | 2024-06-03 9:34AM EDT | 2024-06-11 | 1.85 | 0.60 | 0.80 | -0.05 | -2.63% | 5 | 18 | 16.84% |
| RUTW240612C02160000 | 2024-05-29 2:46PM EDT | 2024-06-12 | 6.18 | 2.30 | 2.65 | +4.18 | +209.00% | 1 | 3 | 20.56% |
| RUTW240614C02160000 | 2024-06-03 1:41PM EDT | 2024-06-14 | 3.24 | 3.30 | 3.70 | -0.81 | -20.00% | 40 | 39 | 20.46% |
| RUTW240617C02160000 | 2024-05-31 12:03PM EDT | 2024-06-17 | 3.77 | 3.70 | 4.10 | 0.00 | - | 1 | 1 | 18.82% |
| RUT240621C02160000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 5.07 | 5.00 | 5.40 | -1.63 | -24.33% | 55 | 354 | 18.11% |
| RUTW240628C02160000 | 2024-05-30 3:26PM EDT | 2024-06-28 | 8.77 | 7.90 | 8.40 | 0.00 | - | 2 | 2 | 17.85% |
| RUTW240705C02160000 | 2024-06-03 3:20PM EDT | 2024-07-05 | 10.73 | 10.60 | 11.10 | -0.69 | -6.04% | 2 | 14 | 17.52% |
| RUTW240712C02160000 | 2024-05-31 1:32PM EDT | 2024-07-12 | 15.54 | 14.30 | 15.20 | 0.00 | - | 1 | 1 | 18.02% |
| RUT240719C02160000 | 2024-06-03 3:16PM EDT | 2024-07-19 | 17.00 | 16.90 | 17.50 | -1.30 | -7.10% | 20 | 251 | 17.65% |
| RUTW240731C02160000 | 2024-05-31 1:04PM EDT | 2024-07-31 | 22.78 | 22.40 | 23.30 | 0.00 | - | 6 | 69 | 17.95% |
| RUT240816C02160000 | 2024-05-31 4:05PM EDT | 2024-08-16 | 34.86 | 29.90 | 30.70 | 0.00 | - | 1 | 6 | 18.26% |
| RUTW240830C02160000 | 2024-06-03 2:33PM EDT | 2024-08-30 | 36.48 | 36.20 | 37.50 | -17.08 | -31.89% | 1 | 13 | 18.67% |
| RUT240920C02160000 | 2024-05-29 3:30PM EDT | 2024-09-20 | 40.00 | 45.20 | 46.10 | 0.00 | - | 1 | 49 | 18.89% |
| RUTW241031C02160000 | 2024-05-29 9:41AM EDT | 2024-10-31 | 59.00 | 62.70 | 64.70 | 0.00 | - | 61 | 183 | 19.87% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 133.20 | 119.70 | 123.70 | 0.00 | - | - | 5 | 22.50% |
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 120.80 | 114.00 | 117.70 | 0.00 | - | 1 | 1 | 21.31% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02160000 | 2024-06-03 2:59PM EDT | 2024-06-03 | 103.90 | 94.00 | 104.00 | -1.99 | -1.88% | 2 | 2 | 70.79% |
| RUTW240604P02160000 | 2024-05-31 12:26PM EDT | 2024-06-04 | 111.78 | 97.30 | 100.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240607P02160000 | 2024-05-31 10:52AM EDT | 2024-06-07 | 106.23 | 96.50 | 99.20 | 0.00 | - | 1 | 47 | 0.00% |
| RUTW240614P02160000 | 2024-05-20 3:16PM EDT | 2024-06-14 | 65.80 | 98.60 | 101.20 | 0.00 | - | 4 | 18 | 14.88% |
| RUT240621P02160000 | 2024-05-23 11:18AM EDT | 2024-06-21 | 93.76 | 98.30 | 100.70 | 0.00 | - | 2 | 57 | 10.30% |
| RUT240719P02160000 | 2024-05-20 1:14PM EDT | 2024-07-19 | 75.98 | 103.00 | 104.90 | 0.00 | - | 28 | 16 | 10.99% |
| RUTW240731P02160000 | 2024-04-09 3:55PM EDT | 2024-07-31 | 117.80 | 105.70 | 107.60 | 0.00 | - | 2 | 11 | 11.31% |
| RUTW240830P02160000 | 2024-05-31 9:57AM EDT | 2024-08-30 | 109.90 | 111.20 | 113.20 | 0.00 | - | 1 | 3 | 11.31% |
| RUT240920P02160000 | 2024-05-23 1:18PM EDT | 2024-09-20 | 118.43 | 115.70 | 117.30 | 0.00 | - | 4 | 20 | 11.41% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2024-10-31 | 172.38 | 116.60 | 119.50 | 0.00 | - | - | 3 | 10.27% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2025-03-21 | 152.23 | 147.20 | 151.00 | 0.00 | - | 4 | 42 | 12.29% |
© 2024 Yahoo. All rights reserved.