UK markets open in 1 hour 17 minutes
NIKKEI 225
38,832.98 -90.02 (-0.23%) HANG SENG
18,486.29 +83.29 (+0.45%) CRUDE OIL
73.30 -0.92 (-1.24%) GOLD FUTURES
2,368.90 -0.40 (-0.02%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,895.14 +268.27 (+0.50%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2250.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02250000 | 2024-05-23 11:14AM EDT | 2024-06-04 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240605C02250000 | 2024-05-30 10:23AM EDT | 2024-06-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240607C02250000 | 2024-05-31 2:16PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240613C02250000 | 2024-06-03 9:35AM EDT | 2024-06-13 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| RUTW240614C02250000 | 2024-06-03 3:36PM EDT | 2024-06-14 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RUT240621C02250000 | 2024-06-03 2:21PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240628C02250000 | 2024-06-03 2:08PM EDT | 2024-06-28 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240705C02250000 | 2024-06-03 9:39AM EDT | 2024-07-05 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RUTW240712C02250000 | 2024-05-30 12:42PM EDT | 2024-07-12 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUT240719C02250000 | 2024-06-03 9:52AM EDT | 2024-07-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240731C02250000 | 2024-05-31 10:17AM EDT | 2024-07-31 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT240816C02250000 | 2024-05-31 9:49AM EDT | 2024-08-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW240830C02250000 | 2024-05-31 11:46AM EDT | 2024-08-30 | 15.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT240920C02250000 | 2024-06-03 2:04PM EDT | 2024-09-20 | 20.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240930C02250000 | 2024-05-30 12:22PM EDT | 2024-09-30 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241031C02250000 | 2024-05-30 10:48AM EDT | 2024-10-31 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT241220C02250000 | 2024-05-24 11:16AM EDT | 2024-12-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW241231C02250000 | 2024-05-29 11:18AM EDT | 2024-12-31 | 53.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT250321C02250000 | 2024-05-24 11:16AM EDT | 2025-03-21 | 92.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250620C02250000 | 2024-05-31 10:10AM EDT | 2025-06-20 | 118.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT251219C02250000 | 2024-04-12 1:10PM EDT | 2025-12-19 | 165.15 | 172.00 | 181.30 | 0.00 | - | 22 | 634 | 24.97% |
| RUT261218C02250000 | 2024-05-30 10:21AM EDT | 2026-12-18 | 254.86 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.78% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240610P02250000 | 2024-05-17 2:45PM EDT | 2024-06-10 | 153.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT240621P02250000 | 2024-05-21 12:25PM EDT | 2024-06-21 | 147.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628P02250000 | 2024-04-03 10:35AM EDT | 2024-06-28 | 179.92 | 206.50 | 210.20 | 0.00 | - | 10 | 88 | 36.63% |
| RUT240719P02250000 | 2024-05-28 12:40PM EDT | 2024-07-19 | 164.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731P02250000 | 2024-04-08 10:57AM EDT | 2024-07-31 | 177.70 | 196.10 | 198.00 | 0.00 | - | 2 | 2 | 17.75% |
| RUT240920P02250000 | 2024-04-02 10:30AM EDT | 2024-09-20 | 194.49 | 245.40 | 246.20 | 0.00 | - | 56 | 50 | 27.60% |
| RUTW240930P02250000 | 2024-04-01 2:56PM EDT | 2024-09-30 | 169.94 | 225.60 | 228.90 | 0.00 | - | - | 1 | 22.07% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2024-10-31 | 178.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220P02250000 | 2024-05-22 1:48PM EDT | 2024-12-20 | 175.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW241231P02250000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 203.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 182.75 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2025-06-20 | 215.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 252.68 | 233.20 | 237.80 | 0.00 | - | 2 | 8 | 11.21% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 13.92% |
© 2024 Yahoo. All rights reserved.