UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.71 -0.35 (-0.44%) GOLD FUTURES
2,431.50 +14.10 (+0.58%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,931.92 +2,795.31 (+5.36%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:2110.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02110000 | 2024-05-20 3:43PM EDT | 2024-05-20 | 0.06 | 0.00 | 0.05 | -1.86 | -96.88% | 642 | 130 | 3.64% |
| RUTW240521C02110000 | 2024-05-20 3:53PM EDT | 2024-05-21 | 3.44 | 2.60 | 2.90 | -0.59 | -14.64% | 183 | 21 | 9.47% |
| RUTW240522C02110000 | 2024-05-20 11:26AM EDT | 2024-05-22 | 9.87 | 5.40 | 5.70 | +1.81 | +22.46% | 1 | 11 | 11.73% |
| RUTW240523C02110000 | 2024-05-20 2:48PM EDT | 2024-05-23 | 10.80 | 8.70 | 9.10 | +3.00 | +38.46% | 5 | 14 | 14.18% |
| RUTW240524C02110000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 11.70 | 10.50 | 10.90 | +2.12 | +22.13% | 41 | 150 | 14.56% |
| RUTW240528C02110000 | 2024-05-20 3:52PM EDT | 2024-05-28 | 13.40 | 12.20 | 12.70 | -9.56 | -41.64% | 60 | 2 | 12.24% |
| RUTW240529C02110000 | 2024-05-15 3:51PM EDT | 2024-05-29 | 24.40 | 14.10 | 14.50 | 0.00 | - | - | 10 | 12.93% |
| RUTW240531C02110000 | 2024-05-20 1:02PM EDT | 2024-05-31 | 22.20 | 17.80 | 18.40 | +3.65 | +19.68% | 14 | 75 | 14.39% |
| RUTW240603C02110000 | 2024-05-20 2:35PM EDT | 2024-06-03 | 21.92 | 19.10 | 19.70 | -7.09 | -24.44% | 4 | 2 | 13.64% |
| RUTW240607C02110000 | 2024-05-20 2:08PM EDT | 2024-06-07 | 28.31 | 25.80 | 26.30 | +2.63 | +10.24% | 24 | 462 | 15.58% |
| RUTW240614C02110000 | 2024-05-20 10:57AM EDT | 2024-06-14 | 39.20 | 35.80 | 36.30 | +3.54 | +9.93% | 3 | 12 | 17.80% |
| RUT240621C02110000 | 2024-05-20 2:21PM EDT | 2024-06-21 | 42.45 | 39.60 | 40.10 | +4.15 | +10.84% | 363 | 1,030 | 17.30% |
| RUTW240628C02110000 | 2024-05-20 3:09PM EDT | 2024-06-28 | 47.87 | 45.40 | 46.10 | +3.31 | +7.43% | 1 | 73 | 17.88% |
| RUT240719C02110000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 56.70 | 58.90 | 59.50 | 0.00 | - | 9 | 22 | 18.38% |
| RUTW240731C02110000 | 2024-05-09 3:05PM EDT | 2024-07-31 | 62.09 | 66.30 | 67.10 | 0.00 | - | 4 | 7 | 18.83% |
| RUTW240830C02110000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 83.00 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 16.52% |
| RUT240920C02110000 | 2024-05-13 4:00PM EDT | 2024-09-20 | 83.14 | 95.40 | 96.30 | 0.00 | - | 122 | 119 | 20.42% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 145.90 | 147.50 | 0.00 | - | 1 | 4 | 22.89% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 177.60 | 179.80 | 0.00 | - | - | 5 | 23.89% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02110000 | 2024-05-20 3:46PM EDT | 2024-05-20 | 8.00 | 3.00 | 13.90 | -8.50 | -51.52% | 86 | 9 | 22.11% |
| RUTW240522P02110000 | 2024-05-20 1:16PM EDT | 2024-05-22 | 10.10 | 12.70 | 13.70 | -8.90 | -46.84% | 8 | 5 | 12.49% |
| RUTW240523P02110000 | 2024-05-20 10:12AM EDT | 2024-05-23 | 15.29 | 15.40 | 16.00 | -7.71 | -33.52% | 1 | 8 | 13.54% |
| RUTW240524P02110000 | 2024-05-20 10:12AM EDT | 2024-05-24 | 17.02 | 17.10 | 17.70 | -6.58 | -27.88% | 2 | 27 | 13.88% |
| RUTW240528P02110000 | 2024-05-20 11:46AM EDT | 2024-05-28 | 16.36 | 19.10 | 19.70 | -9.94 | -37.79% | 2 | 8 | 11.90% |
| RUTW240529P02110000 | 2024-05-20 2:29PM EDT | 2024-05-29 | 20.27 | 20.60 | 21.20 | -6.82 | -25.18% | 2 | 3 | 12.38% |
| RUTW240530P02110000 | 2024-05-15 4:06PM EDT | 2024-05-30 | 24.73 | 21.90 | 22.40 | 0.00 | - | - | 1 | 12.64% |
| RUTW240531P02110000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 23.45 | 23.20 | 23.80 | -5.79 | -19.80% | 31 | 70 | 13.03% |
| RUTW240603P02110000 | 2024-05-20 1:57PM EDT | 2024-06-03 | 23.55 | 24.50 | 25.10 | -6.78 | -22.35% | 4 | 1 | 12.43% |
| RUTW240607P02110000 | 2024-05-20 11:04AM EDT | 2024-06-07 | 29.79 | 29.60 | 30.20 | -2.63 | -8.11% | 1 | 32 | 13.73% |
| RUTW240610P02110000 | 2024-05-20 11:45AM EDT | 2024-06-10 | 28.26 | 30.90 | 31.60 | -7.16 | -20.21% | 1 | 1 | 13.44% |
| RUTW240614P02110000 | 2024-05-20 3:20PM EDT | 2024-06-14 | 37.30 | 38.50 | 38.60 | -4.40 | -10.55% | 4 | 2 | 15.50% |
| RUT240621P02110000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 40.56 | 40.50 | 41.00 | -4.04 | -9.06% | 376 | 859 | 14.71% |
| RUTW240628P02110000 | 2024-05-20 3:09PM EDT | 2024-06-28 | 43.62 | 44.60 | 45.20 | -7.32 | -14.37% | 1 | 106 | 14.88% |
| RUT240719P02110000 | 2024-05-20 3:05PM EDT | 2024-07-19 | 52.18 | 52.60 | 53.10 | -6.82 | -11.56% | 25 | 46 | 14.35% |
| RUTW240731P02110000 | 2024-05-20 1:40PM EDT | 2024-07-31 | 56.52 | 56.90 | 57.80 | -101.61 | -64.26% | 5 | 21 | 14.38% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 67.50 | 68.40 | 0.00 | - | 2 | 18 | 14.48% |
| RUT240920P02110000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 73.48 | 73.60 | 74.40 | -24.86 | -25.28% | 40 | 200 | 14.43% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 76.40 | 77.20 | 0.00 | - | - | 10 | 14.43% |
| RUTW241231P02110000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 127.86 | 100.90 | 102.50 | 0.00 | - | 1 | 2 | 14.95% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 114.70 | 116.40 | 0.00 | - | 3 | 12 | 14.66% |
© 2024 Yahoo. All rights reserved.