UK markets open in 16 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,187.03 -449.19 (-2.29%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,420.20 -18.30 (-0.75%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,100.21 +3,426.75 (+6.51%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2100.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02100000 | 2024-05-20 4:02PM EDT | 2024-05-21 | 7.48 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RUTW240522C02100000 | 2024-05-20 10:36AM EDT | 2024-05-22 | 11.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW240523C02100000 | 2024-05-16 9:50AM EDT | 2024-05-23 | 20.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524C02100000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| RUTW240528C02100000 | 2024-05-17 10:15AM EDT | 2024-05-28 | 17.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240529C02100000 | 2024-05-20 1:42PM EDT | 2024-05-29 | 22.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RUTW240530C02100000 | 2024-05-20 9:51AM EDT | 2024-05-30 | 20.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240531C02100000 | 2024-05-20 2:55PM EDT | 2024-05-31 | 24.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUTW240603C02100000 | 2024-05-17 9:30AM EDT | 2024-06-03 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607C02100000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 32.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240614C02100000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 40.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT240621C02100000 | 2024-05-20 3:38PM EDT | 2024-06-21 | 46.65 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| RUTW240628C02100000 | 2024-05-20 10:59AM EDT | 2024-06-28 | 53.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240719C02100000 | 2024-05-20 10:14AM EDT | 2024-07-19 | 67.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240731C02100000 | 2024-05-20 10:59AM EDT | 2024-07-31 | 75.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240816C02100000 | 2024-05-20 2:56PM EDT | 2024-08-16 | 84.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240830C02100000 | 2024-05-20 3:58PM EDT | 2024-08-30 | 90.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920C02100000 | 2024-05-20 10:51AM EDT | 2024-09-20 | 103.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241031C02100000 | 2024-05-17 2:22PM EDT | 2024-10-31 | 117.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C02100000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 146.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231C02100000 | 2024-05-16 9:45AM EDT | 2024-12-31 | 155.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321C02100000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 182.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C02100000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 202.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| RUT261218C02100000 | 2024-05-14 10:45AM EDT | 2026-12-18 | 353.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02100000 | 2024-05-20 4:02PM EDT | 2024-05-21 | 4.68 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| RUTW240522P02100000 | 2024-05-20 3:04PM EDT | 2024-05-22 | 7.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| RUTW240523P02100000 | 2024-05-20 10:19AM EDT | 2024-05-23 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW240524P02100000 | 2024-05-20 3:40PM EDT | 2024-05-24 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| RUTW240528P02100000 | 2024-05-20 3:45PM EDT | 2024-05-28 | 13.87 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.20% |
| RUTW240529P02100000 | 2024-05-20 10:36AM EDT | 2024-05-29 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUTW240530P02100000 | 2024-05-20 10:12AM EDT | 2024-05-30 | 17.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| RUTW240531P02100000 | 2024-05-20 3:18PM EDT | 2024-05-31 | 17.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| RUTW240607P02100000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 24.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| RUTW240614P02100000 | 2024-05-20 4:12PM EDT | 2024-06-14 | 33.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| RUT240621P02100000 | 2024-05-20 3:47PM EDT | 2024-06-21 | 35.40 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.10% |
| RUTW240628P02100000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 40.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| RUT240719P02100000 | 2024-05-17 10:33AM EDT | 2024-07-19 | 51.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| RUTW240731P02100000 | 2024-05-20 2:46PM EDT | 2024-07-31 | 52.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| RUTW240830P02100000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 65.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| RUT240920P02100000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 69.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.05% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 19.81% |
| RUTW241031P02100000 | 2024-05-15 12:04PM EDT | 2024-10-31 | 84.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| RUT241220P02100000 | 2024-05-17 2:30PM EDT | 2024-12-20 | 101.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| RUTW241231P02100000 | 2024-05-15 9:32AM EDT | 2024-12-31 | 98.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| RUT250321P02100000 | 2024-05-06 11:25AM EDT | 2025-03-21 | 137.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.05% |
| RUTW250331P02100000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 114.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 19.60% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.03% |
© 2024 Yahoo. All rights reserved.