UK markets open in 2 hours 39 minutes
NIKKEI 225
39,108.23 +491.13 (+1.27%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.09 -0.48 (-0.62%) GOLD FUTURES
2,374.30 -18.60 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,520.33 -350.66 (-0.64%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2210.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02210000 | 2024-05-13 9:58AM EDT | 2024-05-23 | 1.30 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 45.51% |
| RUTW240524C02210000 | 2024-05-20 2:08PM EDT | 2024-05-24 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 182 | 35.01% |
| RUTW240528C02210000 | 2024-05-20 9:51AM EDT | 2024-05-28 | 0.48 | 0.10 | 0.25 | 0.00 | - | 13 | 22 | 20.83% |
| RUTW240529C02210000 | 2024-05-14 3:50PM EDT | 2024-05-29 | 2.89 | 0.15 | 0.30 | 0.00 | - | - | 6 | 19.78% |
| RUTW240603C02210000 | 2024-05-22 10:01AM EDT | 2024-06-03 | 0.63 | 0.40 | 0.60 | -1.96 | -75.68% | 9 | 3 | 16.75% |
| RUTW240607C02210000 | 2024-05-22 3:52PM EDT | 2024-06-07 | 1.33 | 1.30 | 1.55 | -2.68 | -66.83% | 325 | 367 | 17.19% |
| RUTW240614C02210000 | 2024-05-17 2:11PM EDT | 2024-06-14 | 7.04 | 3.50 | 4.00 | 0.00 | - | 2 | 32 | 17.78% |
| RUT240621C02210000 | 2024-05-22 1:56PM EDT | 2024-06-21 | 5.20 | 5.00 | 5.30 | -2.45 | -32.03% | 13 | 409 | 16.78% |
| RUT240719C02210000 | 2024-05-21 10:05AM EDT | 2024-07-19 | 20.44 | 14.50 | 15.10 | 0.00 | - | 2 | 131 | 17.01% |
| RUTW240731C02210000 | 2024-05-20 1:43PM EDT | 2024-07-31 | 28.75 | 19.20 | 20.50 | 0.00 | - | 1 | 67 | 17.52% |
| RUTW240830C02210000 | 2024-05-01 10:00AM EDT | 2024-08-30 | 20.95 | 32.10 | 33.80 | 0.00 | - | 2 | 12 | 18.44% |
| RUT240920C02210000 | 2024-05-21 12:56PM EDT | 2024-09-20 | 49.01 | 40.70 | 41.80 | 0.00 | - | 1 | 294 | 18.69% |
| RUTW241231C02210000 | 2024-05-14 12:25PM EDT | 2024-12-31 | 94.80 | 84.30 | 87.60 | 0.00 | - | 1 | 3 | 21.34% |
| RUT250321C02210000 | 2024-04-15 2:08PM EDT | 2025-03-21 | 94.61 | 130.40 | 134.10 | 0.00 | - | - | 20 | 24.59% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P02210000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 111.45 | 125.50 | 128.70 | 0.00 | - | - | 1 | 38.70% |
| RUT240621P02210000 | 2024-05-14 10:10AM EDT | 2024-06-21 | 126.40 | 124.40 | 126.80 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW240731P02210000 | 2024-04-29 1:23PM EDT | 2024-07-31 | 188.08 | 128.20 | 130.60 | 0.00 | - | - | 2 | 8.97% |
| RUT240920P02210000 | 2023-12-20 3:51PM EDT | 2024-09-20 | 207.30 | 247.40 | 251.00 | 0.00 | - | 2 | 5 | 36.53% |
© 2024 Yahoo. All rights reserved.