UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.41 (-0.51%) GOLD FUTURES
2,430.30 +12.90 (+0.53%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,560.87 +2,587.41 (+4.98%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1700.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01700000 | 2024-01-12 4:29PM EDT | 2024-05-31 | 292.60 | 339.10 | 344.20 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240621C01700000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 404.45 | 406.90 | 409.80 | 0.00 | - | 40 | 3,080 | 46.35% |
| RUTW240628C01700000 | 2024-01-17 11:31AM EDT | 2024-06-28 | 267.09 | 374.10 | 378.80 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240920C01700000 | 2024-01-23 12:20PM EDT | 2024-09-20 | 346.57 | 376.00 | 380.10 | 0.00 | - | 2 | 123 | 0.00% |
| RUTW240930C01700000 | 2024-04-19 2:57PM EDT | 2024-09-30 | 294.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUT241220C01700000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 452.93 | 454.00 | 458.50 | 0.00 | - | 360 | 1,990 | 33.61% |
| RUT251219C01700000 | 2024-02-26 10:45AM EDT | 2025-12-19 | 499.43 | 541.00 | 563.60 | 0.00 | - | 1 | 397 | 34.21% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01700000 | 2024-05-13 1:55PM EDT | 2024-05-20 | 0.05 | 0.00 | 10.00 | 0.00 | - | 5 | 5 | 245.87% |
| RUTW240524P01700000 | 2024-05-15 10:28AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 60.35% |
| RUTW240531P01700000 | 2024-05-20 2:19PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.15 | -0.13 | -61.90% | 6 | 74 | 43.16% |
| RUTW240607P01700000 | 2024-05-16 4:00PM EDT | 2024-06-07 | 0.25 | 0.10 | 0.30 | 0.00 | - | 3 | 49 | 36.96% |
| RUT240621P01700000 | 2024-05-20 10:45AM EDT | 2024-06-21 | 0.65 | 0.55 | 0.70 | -0.11 | -14.47% | 3 | 7,842 | 31.09% |
| RUTW240628P01700000 | 2024-05-16 10:14AM EDT | 2024-06-28 | 1.10 | 0.80 | 1.10 | 0.00 | - | 5 | 198 | 30.05% |
| RUT240719P01700000 | 2024-05-17 12:39PM EDT | 2024-07-19 | 2.22 | 1.85 | 2.10 | 0.00 | - | 3 | 212 | 26.88% |
| RUTW240731P01700000 | 2024-05-08 1:23PM EDT | 2024-07-31 | 5.23 | 2.55 | 2.95 | 0.00 | - | 1 | 56 | 26.04% |
| RUTW240830P01700000 | 2024-05-13 11:30AM EDT | 2024-08-30 | 6.90 | 4.60 | 5.30 | 0.00 | - | 4 | 5 | 24.52% |
| RUT240920P01700000 | 2024-05-17 11:21AM EDT | 2024-09-20 | 7.08 | 6.30 | 6.90 | 0.00 | - | 3 | 2,443 | 23.63% |
| RUTW240930P01700000 | 2024-05-10 12:23PM EDT | 2024-09-30 | 10.24 | 7.10 | 7.90 | 0.00 | - | 3 | 8 | 23.43% |
| RUTW241031P01700000 | 2024-05-14 2:27PM EDT | 2024-10-31 | 12.70 | 9.80 | 11.20 | 0.00 | - | 1 | 1 | 22.94% |
| RUT241220P01700000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 17.29 | 16.10 | 17.00 | 0.00 | - | 360 | 9,736 | 22.45% |
| RUTW241231P01700000 | 2024-05-14 12:25PM EDT | 2024-12-31 | 20.37 | 16.60 | 18.10 | 0.00 | - | 1 | 2 | 22.29% |
| RUT250321P01700000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 54.90 | 24.40 | 26.20 | 0.00 | - | 150 | 1,282 | 21.43% |
| RUT250620P01700000 | 2024-05-13 9:49AM EDT | 2025-06-20 | 38.30 | 33.00 | 35.70 | 0.00 | - | 2 | 757 | 20.87% |
| RUT251219P01700000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 52.81 | 49.10 | 53.50 | 0.00 | - | 4 | 3,263 | 20.13% |
| RUT261218P01700000 | 2024-04-19 10:11AM EDT | 2026-12-18 | 108.10 | 78.00 | 88.00 | 0.00 | - | 1 | 321 | 19.59% |
© 2024 Yahoo. All rights reserved.