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
54,397.19 +2,292.64 (+4.40%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2500.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C02500000 | 2024-04-11 3:42PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 33.89% |
| RUT240621C02500000 | 2024-05-20 12:55PM EDT | 2024-06-21 | 0.27 | 0.20 | 0.35 | -0.23 | -46.00% | 2 | 386 | 23.29% |
| RUTW240628C02500000 | 2024-05-13 1:55PM EDT | 2024-06-28 | 0.60 | 0.25 | 0.55 | 0.00 | - | 1 | 72 | 22.34% |
| RUT240719C02500000 | 2024-05-15 9:41AM EDT | 2024-07-19 | 1.89 | 0.95 | 1.15 | 0.00 | - | 1 | 273 | 19.99% |
| RUTW240731C02500000 | 2024-05-15 10:01AM EDT | 2024-07-31 | 2.36 | 1.45 | 1.90 | 0.00 | - | 22 | 33 | 19.73% |
| RUTW240830C02500000 | 2024-05-17 3:19PM EDT | 2024-08-30 | 3.73 | 3.40 | 4.00 | 0.00 | - | 2 | 113 | 18.94% |
| RUT240920C02500000 | 2024-05-15 3:39PM EDT | 2024-09-20 | 7.07 | 5.40 | 6.00 | 0.00 | - | 13 | 3,044 | 18.72% |
| RUTW240930C02500000 | 2024-05-15 9:58AM EDT | 2024-09-30 | 8.13 | 6.20 | 7.00 | 0.00 | - | 52 | 15 | 18.62% |
| RUTW241031C02500000 | 2024-05-06 12:22PM EDT | 2024-10-31 | 11.90 | 10.30 | 11.90 | 0.00 | - | - | 10 | 19.03% |
| RUT241220C02500000 | 2024-05-20 3:07PM EDT | 2024-12-20 | 22.34 | 21.20 | 22.30 | -3.22 | -12.60% | 4 | 1,202 | 19.86% |
| RUTW241231C02500000 | 2024-05-20 3:07PM EDT | 2024-12-31 | 24.15 | 22.50 | 24.50 | +7.15 | +42.06% | 4 | 7 | 19.95% |
| RUT250321C02500000 | 2024-05-16 1:42PM EDT | 2025-03-21 | 41.35 | 39.20 | 41.60 | 0.00 | - | 66 | 166 | 20.54% |
| RUT250620C02500000 | 2024-05-16 9:45AM EDT | 2025-06-20 | 62.71 | 59.10 | 62.70 | 0.00 | - | 10 | 1,203 | 21.22% |
| RUT251219C02500000 | 2024-05-17 10:12AM EDT | 2025-12-19 | 103.10 | 101.00 | 106.60 | 0.00 | - | 5 | 965 | 22.44% |
| RUT261218C02500000 | 2024-05-09 12:44PM EDT | 2026-12-18 | 171.07 | 177.00 | 193.00 | 0.00 | - | 15 | 15 | 24.40% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02500000 | 2023-12-27 12:20PM EDT | 2024-06-21 | 397.28 | 482.40 | 487.40 | 0.00 | - | 1 | 7 | 85.40% |
| RUT240920P02500000 | 2024-03-26 11:51AM EDT | 2024-09-20 | 382.38 | 479.10 | 485.80 | 0.00 | - | 1 | 5 | 44.28% |
| RUT241220P02500000 | 2024-04-02 9:34AM EDT | 2024-12-20 | 385.24 | 440.80 | 447.90 | 0.00 | - | 3 | 6 | 26.40% |
| RUTW241231P02500000 | 2024-05-13 11:19AM EDT | 2024-12-31 | 379.81 | 352.40 | 357.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2025-06-20 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 23.56% |
| RUT251219P02500000 | 2024-04-19 3:17PM EDT | 2025-12-19 | 462.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.