UK markets open in 3 hours 14 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,940.92 -254.68 (-1.33%) CRUDE OIL
77.10 -0.47 (-0.61%) GOLD FUTURES
2,373.20 -19.70 (-0.82%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,432.33 -489.04 (-0.89%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2400.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C02400000 | 2024-05-06 3:26PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 65.23% |
| RUTW240531C02400000 | 2024-05-21 11:43AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 81 | 32.81% |
| RUTW240607C02400000 | 2024-05-22 4:08PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 24.61% |
| RUTW240614C02400000 | 2024-05-15 9:46AM EDT | 2024-06-14 | 0.87 | 0.20 | 0.40 | 0.00 | - | - | 2 | 23.93% |
| RUT240621C02400000 | 2024-05-22 4:11PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 9 | 1,863 | 21.55% |
| RUTW240628C02400000 | 2024-05-22 9:38AM EDT | 2024-06-28 | 0.75 | 0.50 | 0.75 | 0.00 | - | 3 | 85 | 20.48% |
| RUT240719C02400000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 2.13 | 1.55 | 1.85 | 0.00 | - | 9 | 210 | 18.78% |
| RUTW240731C02400000 | 2024-05-21 3:45PM EDT | 2024-07-31 | 3.28 | 2.25 | 2.90 | 0.00 | - | 5 | 57 | 18.52% |
| RUTW240830C02400000 | 2024-05-20 10:20AM EDT | 2024-08-30 | 9.00 | 5.10 | 6.00 | 0.00 | - | 1 | 5 | 17.98% |
| RUT240920C02400000 | 2024-05-21 3:36PM EDT | 2024-09-20 | 10.90 | 8.20 | 8.80 | 0.00 | - | 63 | 3,578 | 17.89% |
| RUTW240930C02400000 | 2024-05-16 2:55PM EDT | 2024-09-30 | 15.55 | 9.50 | 10.40 | 0.00 | - | 5 | 25 | 17.94% |
| RUT241220C02400000 | 2024-05-20 3:43PM EDT | 2024-12-20 | 36.60 | 29.80 | 31.00 | 0.00 | - | 25 | 925 | 19.74% |
| RUTW241231C02400000 | 2024-05-14 12:23PM EDT | 2024-12-31 | 39.36 | 31.20 | 33.80 | 0.00 | - | 1 | 32 | 19.87% |
| RUT250321C02400000 | 2024-05-16 9:48AM EDT | 2025-03-21 | 63.62 | 51.00 | 54.80 | 0.00 | - | 10 | 150 | 20.70% |
| RUT250620C02400000 | 2024-03-21 9:55AM EDT | 2025-06-20 | 101.97 | 52.80 | 57.20 | 0.00 | - | 15 | 198 | 18.50% |
| RUT251219C02400000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 140.00 | 119.00 | 135.00 | 0.00 | - | 63 | 304 | 23.64% |
| RUT261218C02400000 | 2024-05-09 12:44PM EDT | 2026-12-18 | 206.91 | 201.00 | 225.00 | 0.00 | - | 15 | 57 | 25.45% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02400000 | 2024-05-16 11:06AM EDT | 2024-05-23 | 293.69 | 315.70 | 319.20 | 0.00 | - | - | 3 | 128.08% |
| RUT240621P02400000 | 2024-05-17 11:50AM EDT | 2024-06-21 | 295.05 | 308.50 | 311.20 | 0.00 | - | 6 | 8 | 0.00% |
| RUTW240628P02400000 | 2024-05-09 2:29PM EDT | 2024-06-28 | 319.60 | 307.10 | 309.90 | 0.00 | - | 1 | 8 | 0.00% |
| RUTW240731P02400000 | 2024-05-07 2:11PM EDT | 2024-07-31 | 310.50 | 298.50 | 301.60 | 0.00 | - | - | 3 | 0.00% |
| RUT240920P02400000 | 2024-05-15 11:29AM EDT | 2024-09-20 | 271.80 | 289.80 | 292.90 | 0.00 | - | 1 | 7 | 0.00% |
| RUT241220P02400000 | 2024-04-15 12:23PM EDT | 2024-12-20 | 366.30 | 271.50 | 274.50 | 0.00 | - | 1 | 34 | 0.00% |
| RUT250321P02400000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 329.09 | 283.80 | 289.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02400000 | 2024-02-27 4:08PM EDT | 2025-06-20 | 322.20 | 264.00 | 288.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2025-12-19 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 9.65% |
© 2024 Yahoo. All rights reserved.