Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240603C02040000 | 2024-05-31 3:36PM EDT | 2024-06-03 | 20.64 | 32.30 | 35.50 | -8.56 | -29.32% | 3 | 12 | 26.63% |
RUTW240604C02040000 | 2024-05-31 11:22AM EDT | 2024-06-04 | 22.05 | 33.50 | 36.90 | -4.22 | -16.06% | 11 | 12 | 24.16% |
RUTW240605C02040000 | 2024-05-30 10:22AM EDT | 2024-06-05 | 27.44 | 35.00 | 38.00 | 0.00 | - | 1 | 2 | 22.50% |
RUTW240606C02040000 | 2024-05-29 1:55PM EDT | 2024-06-06 | 21.22 | 36.40 | 39.50 | 0.00 | - | - | 1 | 21.99% |
RUTW240607C02040000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 39.30 | 40.40 | 42.50 | +16.29 | +70.80% | 22 | 6 | 23.36% |
RUTW240614C02040000 | 2024-05-31 9:41AM EDT | 2024-06-14 | 54.74 | 52.30 | 54.40 | +21.17 | +63.06% | 5 | 27 | 24.19% |
RUT240621C02040000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 56.46 | 57.10 | 58.60 | +8.02 | +16.56% | 5 | 1,135 | 21.79% |
RUTW240628C02040000 | 2024-05-30 10:16AM EDT | 2024-06-28 | 51.47 | 62.70 | 64.60 | 0.00 | - | 5 | 185 | 21.54% |
RUTW240705C02040000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 59.62 | 67.40 | 69.20 | +2.62 | +4.60% | 24 | 10 | 21.09% |
RUT240719C02040000 | 2024-05-29 3:36PM EDT | 2024-07-19 | 57.92 | 77.30 | 78.80 | 0.00 | - | 8 | 88 | 21.05% |
RUTW240731C02040000 | 2024-05-06 12:24PM EDT | 2024-07-31 | 96.78 | 84.80 | 87.00 | 0.00 | - | 7 | 11 | 21.34% |
RUTW240830C02040000 | 2024-05-29 10:58AM EDT | 2024-08-30 | 84.80 | 102.20 | 104.40 | 0.00 | - | - | 12 | 21.75% |
RUT240920C02040000 | 2024-05-24 2:28PM EDT | 2024-09-20 | 110.20 | 112.80 | 114.70 | 0.00 | - | 25 | 297 | 21.88% |
RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 19.76% |
RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2024-10-31 | 130.73 | 133.00 | 135.60 | 0.00 | - | 25 | 23 | 22.68% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240603P02040000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 0.46 | 0.30 | 0.50 | -4.54 | -90.80% | 89 | 56 | 12.73% |
RUTW240604P02040000 | 2024-05-31 4:00PM EDT | 2024-06-04 | 1.67 | 1.30 | 1.55 | -7.00 | -80.74% | 14 | 16 | 13.86% |
RUTW240605P02040000 | 2024-05-31 11:06AM EDT | 2024-06-05 | 9.70 | 2.40 | 2.80 | +0.10 | +1.04% | 14 | 12 | 14.55% |
RUTW240606P02040000 | 2024-05-31 4:12PM EDT | 2024-06-06 | 4.00 | 3.60 | 4.00 | -8.10 | -66.94% | 3 | 32 | 14.89% |
RUTW240607P02040000 | 2024-05-31 4:07PM EDT | 2024-06-07 | 7.20 | 6.60 | 7.00 | -11.19 | -60.85% | 144 | 91 | 17.35% |
RUTW240610P02040000 | 2024-05-31 3:59PM EDT | 2024-06-10 | 9.08 | 7.80 | 8.30 | -14.99 | -62.28% | 2 | 34 | 15.40% |
RUTW240612P02040000 | 2024-05-29 12:53PM EDT | 2024-06-12 | 28.98 | 14.90 | 15.50 | 0.00 | - | - | 12 | 19.69% |
RUTW240614P02040000 | 2024-05-31 9:46AM EDT | 2024-06-14 | 19.00 | 16.90 | 17.60 | -10.13 | -34.78% | 17 | 44 | 19.59% |
RUT240621P02040000 | 2024-05-31 3:13PM EDT | 2024-06-21 | 25.59 | 19.70 | 20.20 | -2.49 | -8.87% | 43 | 1,125 | 17.25% |
RUTW240628P02040000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 24.73 | 24.00 | 24.80 | -4.60 | -15.68% | 63 | 159 | 17.04% |
RUTW240705P02040000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 33.50 | 26.80 | 27.70 | -3.10 | -8.47% | 22 | 37 | 16.40% |
RUTW240712P02040000 | 2024-05-31 3:29PM EDT | 2024-07-12 | 37.24 | 30.30 | 31.80 | -2.76 | -6.90% | 12 | 4 | 16.48% |
RUT240719P02040000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 37.47 | 32.80 | 33.50 | -1.83 | -4.66% | 65 | 1,235 | 15.83% |
RUTW240731P02040000 | 2024-05-31 3:43PM EDT | 2024-07-31 | 43.38 | 37.40 | 38.90 | -2.36 | -5.16% | 18 | 478 | 15.83% |
RUT240816P02040000 | 2024-05-31 10:18AM EDT | 2024-08-16 | 49.48 | 43.20 | 44.20 | -8.78 | -15.07% | 9 | 110 | 15.52% |
RUTW240830P02040000 | 2024-05-21 1:38PM EDT | 2024-08-30 | 42.60 | 47.30 | 48.70 | 0.00 | - | 1 | 5 | 15.39% |
RUT240920P02040000 | 2024-05-31 3:01PM EDT | 2024-09-20 | 61.37 | 53.60 | 54.70 | -7.81 | -11.29% | 10 | 340 | 15.21% |
RUTW240930P02040000 | 2024-05-28 9:56AM EDT | 2024-09-30 | 57.35 | 56.40 | 58.10 | 0.00 | - | 1 | 1 | 15.30% |
RUTW241231P02040000 | 2024-05-28 9:32AM EDT | 2024-12-31 | 78.60 | 80.20 | 83.30 | 0.00 | - | 1 | 39 | 15.61% |
RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 93.30 | 93.30 | 96.60 | 0.00 | - | 1 | 1 | 15.14% |