UK markets open in 1 hour 24 minutes
NIKKEI 225
39,089.14 +472.04 (+1.22%) HANG SENG
18,878.72 -316.88 (-1.65%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,373.30 -19.60 (-0.82%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,486.07 -416.45 (-0.76%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2350.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C02350000 | 2024-05-14 2:13PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW240531C02350000 | 2024-05-20 3:41PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240603C02350000 | 2024-05-13 11:51AM EDT | 2024-06-03 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240607C02350000 | 2024-05-07 3:22PM EDT | 2024-06-07 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240614C02350000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT240621C02350000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| RUTW240628C02350000 | 2024-05-22 3:55PM EDT | 2024-06-28 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUT240719C02350000 | 2024-05-22 1:08PM EDT | 2024-07-19 | 3.27 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| RUTW240731C02350000 | 2024-05-14 9:33AM EDT | 2024-07-31 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT240816C02350000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240830C02350000 | 2024-04-25 2:56PM EDT | 2024-08-30 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240920C02350000 | 2024-05-22 1:08PM EDT | 2024-09-20 | 15.04 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
| RUTW240930C02350000 | 2024-05-14 10:24AM EDT | 2024-09-30 | 22.27 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| RUT241220C02350000 | 2024-05-22 3:19PM EDT | 2024-12-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| RUTW241231C02350000 | 2024-01-16 12:22PM EDT | 2024-12-31 | 35.40 | 71.60 | 76.60 | 0.00 | - | 1 | 1 | 26.09% |
| RUT250321C02350000 | 2024-04-17 10:56AM EDT | 2025-03-21 | 49.02 | 73.30 | 76.00 | 0.00 | - | - | 1 | 22.29% |
| RUT250620C02350000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 71.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2025-12-19 | 113.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| RUT261218C02350000 | 2024-05-20 4:09PM EDT | 2026-12-18 | 242.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02350000 | 2024-05-16 12:47PM EDT | 2024-05-23 | 246.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621P02350000 | 2024-05-21 12:27PM EDT | 2024-06-21 | 243.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240816P02350000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 238.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240920P02350000 | 2024-04-02 3:12PM EDT | 2024-09-20 | 272.92 | 307.30 | 311.80 | 0.00 | - | 2 | 3 | 27.22% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 291.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231P02350000 | 2024-03-14 2:52PM EDT | 2024-12-31 | 296.63 | 315.00 | 320.60 | 0.00 | - | 5 | 7 | 21.75% |
| RUT250620P02350000 | 2024-02-29 5:12PM EDT | 2025-06-20 | 292.03 | 234.00 | 258.00 | 0.00 | - | 2 | 11 | 0.00% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2025-12-19 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 18.11% |
© 2024 Yahoo. All rights reserved.