CallsforApril 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210421C02130000 | 2021-04-07 10:17AM EDT | 2,130.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210421C02160000 | 2021-04-13 10:37AM EDT | 2,160.00 | 79.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210421C02175000 | 2021-04-15 11:19AM EDT | 2,175.00 | 53.51 | 0.00 | 0.00 | -23.57 | -30.58% | 2 | 0 | 0.00% |
| RUTW210421C02180000 | 2021-04-15 11:19AM EDT | 2,180.00 | 49.37 | 0.00 | 0.00 | -23.41 | -32.17% | 2 | 0 | 0.00% |
| RUTW210421C02185000 | 2021-04-13 10:04AM EDT | 2,185.00 | 80.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210421C02190000 | 2021-04-19 12:21PM EDT | 2,190.00 | 43.54 | 0.00 | 0.00 | -32.38 | -42.65% | 21 | 0 | 0.00% |
| RUTW210421C02195000 | 2021-04-19 11:21AM EDT | 2,195.00 | 35.48 | 0.00 | 0.00 | -35.99 | -50.36% | 19 | 0 | 0.00% |
| RUTW210421C02200000 | 2021-04-19 4:07PM EDT | 2,200.00 | 38.65 | 0.00 | 0.00 | -27.04 | -41.16% | 29 | 0 | 0.00% |
| RUTW210421C02205000 | 2021-04-19 3:53PM EDT | 2,205.00 | 31.11 | 0.00 | 0.00 | -24.27 | -43.82% | 20 | 0 | 0.00% |
| RUTW210421C02210000 | 2021-04-19 4:07PM EDT | 2,210.00 | 31.20 | 0.00 | 0.00 | -29.53 | -48.63% | 40 | 0 | 0.00% |
| RUTW210421C02220000 | 2021-04-19 3:47PM EDT | 2,220.00 | 22.42 | 0.00 | 0.00 | -39.80 | -63.97% | 129 | 0 | 0.00% |
| RUTW210421C02225000 | 2021-04-19 2:12PM EDT | 2,225.00 | 19.70 | 0.00 | 0.00 | -21.18 | -51.81% | 15 | 0 | 0.00% |
| RUTW210421C02230000 | 2021-04-19 4:06PM EDT | 2,230.00 | 18.74 | 0.00 | 0.00 | -21.62 | -53.57% | 84 | 0 | 0.00% |
| RUTW210421C02240000 | 2021-04-19 2:26PM EDT | 2,240.00 | 11.50 | 0.00 | 0.00 | -32.42 | -73.82% | 3 | 0 | 1.56% |
| RUTW210421C02245000 | 2021-04-19 3:52PM EDT | 2,245.00 | 9.36 | 0.00 | 0.00 | -21.95 | -70.11% | 8 | 0 | 1.56% |
| RUTW210421C02250000 | 2021-04-19 3:22PM EDT | 2,250.00 | 8.40 | 0.00 | 0.00 | -21.50 | -71.91% | 20 | 0 | 3.13% |
| RUTW210421C02255000 | 2021-04-19 3:31PM EDT | 2,255.00 | 6.22 | 0.00 | 0.00 | -14.48 | -69.95% | 28 | 0 | 3.13% |
| RUTW210421C02260000 | 2021-04-19 3:52PM EDT | 2,260.00 | 5.20 | 0.00 | 0.00 | -18.28 | -77.85% | 51 | 0 | 3.13% |
| RUTW210421C02265000 | 2021-04-19 2:10PM EDT | 2,265.00 | 4.80 | 0.00 | 0.00 | -11.76 | -71.01% | 3 | 0 | 3.13% |
| RUTW210421C02270000 | 2021-04-19 3:54PM EDT | 2,270.00 | 3.49 | 0.00 | 0.00 | -13.07 | -78.93% | 43 | 0 | 6.25% |
| RUTW210421C02275000 | 2021-04-19 3:44PM EDT | 2,275.00 | 2.70 | 0.00 | 0.00 | -11.57 | -81.08% | 40 | 0 | 6.25% |
| RUTW210421C02280000 | 2021-04-19 3:06PM EDT | 2,280.00 | 2.71 | 0.00 | 0.00 | -10.91 | -80.10% | 75 | 0 | 6.25% |
| RUTW210421C02285000 | 2021-04-19 3:42PM EDT | 2,285.00 | 1.60 | 0.00 | 0.00 | -8.45 | -84.08% | 52 | 0 | 6.25% |
| RUTW210421C02290000 | 2021-04-19 3:42PM EDT | 2,290.00 | 1.31 | 0.00 | 0.00 | -8.13 | -86.12% | 36 | 0 | 6.25% |
| RUTW210421C02295000 | 2021-04-19 12:09PM EDT | 2,295.00 | 1.06 | 0.00 | 0.00 | -11.46 | -91.53% | 59 | 0 | 6.25% |
| RUTW210421C02300000 | 2021-04-19 2:26PM EDT | 2,300.00 | 1.00 | 0.00 | 0.00 | -5.90 | -85.51% | 94 | 0 | 6.25% |
| RUTW210421C02305000 | 2021-04-19 3:31PM EDT | 2,305.00 | 0.68 | 0.00 | 0.00 | -5.14 | -88.32% | 66 | 0 | 6.25% |
| RUTW210421C02310000 | 2021-04-19 3:29PM EDT | 2,310.00 | 0.57 | 0.00 | 0.00 | -2.20 | -79.42% | 63 | 0 | 12.50% |
| RUTW210421C02315000 | 2021-04-19 10:21AM EDT | 2,315.00 | 0.38 | 0.00 | 0.00 | -2.70 | -87.66% | 16 | 0 | 12.50% |
| RUTW210421C02320000 | 2021-04-19 10:35AM EDT | 2,320.00 | 0.27 | 0.00 | 0.00 | -1.49 | -84.66% | 15 | 0 | 12.50% |
| RUTW210421C02325000 | 2021-04-19 1:53PM EDT | 2,325.00 | 0.30 | 0.00 | 0.00 | -1.00 | -76.92% | 30 | 0 | 12.50% |
| RUTW210421C02330000 | 2021-04-16 10:47AM EDT | 2,330.00 | 0.24 | 0.00 | 0.00 | -1.29 | -84.31% | 8 | 0 | 12.50% |
| RUTW210421C02335000 | 2021-04-19 10:03AM EDT | 2,335.00 | 0.25 | 0.00 | 0.00 | -0.61 | -70.93% | 5 | 0 | 12.50% |
| RUTW210421C02340000 | 2021-04-19 3:10PM EDT | 2,340.00 | 0.24 | 0.00 | 0.00 | -1.40 | -85.37% | 2 | 0 | 12.50% |
| RUTW210421C02345000 | 2021-04-16 12:52PM EDT | 2,345.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW210421C02350000 | 2021-04-19 3:31PM EDT | 2,350.00 | 0.24 | 0.00 | 0.00 | -0.40 | -62.50% | 21 | 0 | 12.50% |
| RUTW210421C02355000 | 2021-04-16 3:47PM EDT | 2,355.00 | 0.19 | 0.00 | 0.00 | -0.34 | -64.15% | 20 | 0 | 12.50% |
| RUTW210421C02360000 | 2021-04-15 3:04PM EDT | 2,360.00 | 0.15 | 0.00 | 0.00 | -0.21 | -58.33% | 2 | 0 | 12.50% |
| RUTW210421C02365000 | 2021-04-19 10:53AM EDT | 2,365.00 | 0.14 | 0.00 | 0.00 | -1.35 | -90.60% | 5 | 0 | 12.50% |
| RUTW210421C02370000 | 2021-04-19 3:31PM EDT | 2,370.00 | 0.11 | 0.00 | 0.00 | -0.10 | -47.62% | 21 | 0 | 12.50% |
| RUTW210421C02375000 | 2021-04-16 10:53AM EDT | 2,375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| RUTW210421C02380000 | 2021-04-07 11:30AM EDT | 2,380.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW210421C02385000 | 2021-04-19 10:53AM EDT | 2,385.00 | 0.13 | 0.00 | 0.00 | -0.02 | -13.33% | 5 | 0 | 12.50% |
| RUTW210421C02390000 | 2021-04-09 3:50PM EDT | 2,390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RUTW210421C02400000 | 2021-04-19 2:57PM EDT | 2,400.00 | 0.09 | 0.00 | 0.00 | -6.31 | -98.59% | 1 | 0 | 25.00% |
| RUTW210421C02405000 | 2021-04-19 10:05AM EDT | 2,405.00 | 0.17 | 0.00 | 0.00 | +0.04 | +30.77% | 42 | 0 | 25.00% |
| RUTW210421C02410000 | 2021-04-13 3:28PM EDT | 2,410.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW210421C02415000 | 2021-04-08 12:33PM EDT | 2,415.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW210421C02430000 | 2021-04-13 3:28PM EDT | 2,430.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforApril 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210421P01880000 | 2021-04-07 3:46PM EDT | 1,880.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW210421P01925000 | 2021-04-19 12:08AM EDT | 1,925.00 | 0.15 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW210421P01950000 | 2021-04-19 12:08AM EDT | 1,950.00 | 0.20 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW210421P01975000 | 2021-04-07 3:42PM EDT | 1,975.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW210421P01980000 | 2021-04-12 2:12PM EDT | 1,980.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW210421P02000000 | 2021-04-19 11:59AM EDT | 2,000.00 | 0.20 | 0.00 | 0.00 | -0.25 | -55.56% | 1 | 0 | 25.00% |
| RUTW210421P02005000 | 2021-04-08 12:33PM EDT | 2,005.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW210421P02015000 | 2021-04-08 12:33PM EDT | 2,015.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW210421P02020000 | 2021-04-12 10:41AM EDT | 2,020.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW210421P02025000 | 2021-04-16 3:48PM EDT | 2,025.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW210421P02030000 | 2021-04-12 10:41AM EDT | 2,030.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW210421P02040000 | 2021-04-19 3:46PM EDT | 2,040.00 | 0.19 | 0.00 | 0.00 | -1.20 | -86.33% | 1 | 0 | 25.00% |
| RUTW210421P02045000 | 2021-04-08 12:32PM EDT | 2,045.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW210421P02050000 | 2021-04-13 2:32PM EDT | 2,050.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW210421P02055000 | 2021-04-07 10:02AM EDT | 2,055.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW210421P02065000 | 2021-04-19 2:36PM EDT | 2,065.00 | 0.31 | 0.00 | 0.00 | -4.64 | -93.74% | 7 | 0 | 25.00% |
| RUTW210421P02070000 | 2021-04-13 10:23AM EDT | 2,070.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW210421P02075000 | 2021-04-14 9:36AM EDT | 2,075.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW210421P02080000 | 2021-04-14 10:01AM EDT | 2,080.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| RUTW210421P02085000 | 2021-04-19 12:06PM EDT | 2,085.00 | 0.45 | 0.00 | 0.00 | +0.18 | +66.67% | 21 | 0 | 12.50% |
| RUTW210421P02090000 | 2021-04-19 12:34PM EDT | 2,090.00 | 0.60 | 0.00 | 0.00 | +0.37 | +160.87% | 22 | 0 | 12.50% |
| RUTW210421P02095000 | 2021-04-19 10:05AM EDT | 2,095.00 | 0.31 | 0.00 | 0.00 | -1.45 | -82.39% | 15 | 0 | 12.50% |
| RUTW210421P02100000 | 2021-04-19 12:28PM EDT | 2,100.00 | 0.50 | 0.00 | 0.00 | -0.09 | -15.25% | 201 | 0 | 12.50% |
| RUTW210421P02105000 | 2021-04-19 2:29PM EDT | 2,105.00 | 0.45 | 0.00 | 0.00 | -1.31 | -74.43% | 3 | 0 | 12.50% |
| RUTW210421P02110000 | 2021-04-19 2:30PM EDT | 2,110.00 | 0.60 | 0.00 | 0.00 | +0.22 | +57.89% | 20 | 0 | 12.50% |
| RUTW210421P02115000 | 2021-04-19 10:53AM EDT | 2,115.00 | 0.69 | 0.00 | 0.00 | -1.21 | -63.68% | 5 | 0 | 12.50% |
| RUTW210421P02120000 | 2021-04-19 2:11PM EDT | 2,120.00 | 0.86 | 0.00 | 0.00 | +0.42 | +95.45% | 64 | 0 | 12.50% |
| RUTW210421P02125000 | 2021-04-19 11:35AM EDT | 2,125.00 | 1.13 | 0.00 | 0.00 | +0.18 | +18.95% | 203 | 0 | 12.50% |
| RUTW210421P02130000 | 2021-04-19 4:02PM EDT | 2,130.00 | 0.45 | 0.00 | 0.00 | -0.16 | -26.23% | 30 | 0 | 12.50% |
| RUTW210421P02135000 | 2021-04-19 4:02PM EDT | 2,135.00 | 0.75 | 0.00 | 0.00 | -0.01 | -1.32% | 33 | 0 | 12.50% |
| RUTW210421P02140000 | 2021-04-19 2:11PM EDT | 2,140.00 | 1.28 | 0.00 | 0.00 | +0.05 | +4.07% | 37 | 0 | 12.50% |
| RUTW210421P02145000 | 2021-04-19 3:44PM EDT | 2,145.00 | 1.20 | 0.00 | 0.00 | +0.57 | +90.48% | 51 | 0 | 12.50% |
| RUTW210421P02150000 | 2021-04-19 4:02PM EDT | 2,150.00 | 1.15 | 0.00 | 0.00 | -0.25 | -17.86% | 57 | 0 | 12.50% |
| RUTW210421P02155000 | 2021-04-19 3:42PM EDT | 2,155.00 | 1.85 | 0.00 | 0.00 | +0.64 | +52.89% | 61 | 0 | 12.50% |
| RUTW210421P02160000 | 2021-04-19 2:36PM EDT | 2,160.00 | 2.22 | 0.00 | 0.00 | +1.12 | +101.82% | 57 | 0 | 12.50% |
| RUTW210421P02165000 | 2021-04-19 2:36PM EDT | 2,165.00 | 2.66 | 0.00 | 0.00 | +1.57 | +144.04% | 29 | 0 | 6.25% |
| RUTW210421P02170000 | 2021-04-19 2:45PM EDT | 2,170.00 | 3.31 | 0.00 | 0.00 | +2.04 | +160.63% | 51 | 0 | 6.25% |
| RUTW210421P02175000 | 2021-04-19 2:45PM EDT | 2,175.00 | 3.84 | 0.00 | 0.00 | +2.20 | +134.15% | 55 | 0 | 6.25% |
| RUTW210421P02180000 | 2021-04-19 3:47PM EDT | 2,180.00 | 4.10 | 0.00 | 0.00 | +2.23 | +119.25% | 63 | 0 | 6.25% |
| RUTW210421P02185000 | 2021-04-19 2:08PM EDT | 2,185.00 | 4.97 | 0.00 | 0.00 | +2.93 | +143.63% | 51 | 0 | 6.25% |
| RUTW210421P02190000 | 2021-04-19 3:53PM EDT | 2,190.00 | 6.39 | 0.00 | 0.00 | +4.01 | +168.49% | 82 | 0 | 6.25% |
| RUTW210421P02195000 | 2021-04-19 3:54PM EDT | 2,195.00 | 6.56 | 0.00 | 0.00 | +3.73 | +131.80% | 50 | 0 | 6.25% |
| RUTW210421P02200000 | 2021-04-19 4:10PM EDT | 2,200.00 | 6.20 | 0.00 | 0.00 | +3.10 | +100.00% | 143 | 0 | 3.13% |
| RUTW210421P02205000 | 2021-04-19 3:59PM EDT | 2,205.00 | 7.85 | 0.00 | 0.00 | +4.09 | +108.78% | 81 | 0 | 3.13% |
| RUTW210421P02210000 | 2021-04-19 3:47PM EDT | 2,210.00 | 11.65 | 0.00 | 0.00 | +7.34 | +170.30% | 85 | 0 | 3.13% |
| RUTW210421P02215000 | 2021-04-19 2:40PM EDT | 2,215.00 | 14.30 | 0.00 | 0.00 | +9.07 | +173.42% | 56 | 0 | 3.13% |
| RUTW210421P02220000 | 2021-04-19 3:56PM EDT | 2,220.00 | 13.18 | 0.00 | 0.00 | +6.96 | +111.90% | 174 | 0 | 1.56% |
| RUTW210421P02225000 | 2021-04-19 4:01PM EDT | 2,225.00 | 14.45 | 0.00 | 0.00 | +0.48 | +3.44% | 39 | 0 | 0.78% |
| RUTW210421P02230000 | 2021-04-19 4:06PM EDT | 2,230.00 | 16.99 | 0.00 | 0.00 | +7.09 | +71.62% | 116 | 0 | 0.39% |
| RUTW210421P02235000 | 2021-04-19 4:01PM EDT | 2,235.00 | 18.95 | 0.00 | 0.00 | +9.91 | +109.62% | 22 | 0 | 0.00% |
| RUTW210421P02240000 | 2021-04-19 3:54PM EDT | 2,240.00 | 24.28 | 0.00 | 0.00 | +13.21 | +119.33% | 13 | 0 | 0.00% |
| RUTW210421P02245000 | 2021-04-19 3:26PM EDT | 2,245.00 | 23.33 | 0.00 | 0.00 | +10.33 | +79.46% | 22 | 0 | 0.00% |
| RUTW210421P02250000 | 2021-04-19 3:54PM EDT | 2,250.00 | 30.31 | 0.00 | 0.00 | +16.83 | +124.85% | 30 | 0 | 0.00% |
| RUTW210421P02255000 | 2021-04-19 10:57AM EDT | 2,255.00 | 35.77 | 0.00 | 0.00 | +20.72 | +137.67% | 4 | 0 | 0.00% |
| RUTW210421P02260000 | 2021-04-16 3:25PM EDT | 2,260.00 | 43.20 | 0.00 | 0.00 | +26.25 | +154.87% | 16 | 0 | 0.00% |
| RUTW210421P02265000 | 2021-04-19 2:55PM EDT | 2,265.00 | 38.97 | 0.00 | 0.00 | +19.87 | +104.03% | 3 | 0 | 0.00% |
| RUTW210421P02270000 | 2021-04-19 2:55PM EDT | 2,270.00 | 42.97 | 0.00 | 0.00 | +11.45 | +36.33% | 6 | 0 | 0.00% |
| RUTW210421P02275000 | 2021-04-19 3:42PM EDT | 2,275.00 | 49.08 | 0.00 | 0.00 | +24.74 | +101.64% | 10 | 0 | 0.00% |
| RUTW210421P02280000 | 2021-04-19 12:08AM EDT | 2,280.00 | 35.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210421P02285000 | 2021-04-19 3:54PM EDT | 2,285.00 | 58.30 | 0.00 | 0.00 | +27.87 | +91.59% | 1 | 0 | 0.00% |
| RUTW210421P02290000 | 2021-04-19 3:54PM EDT | 2,290.00 | 63.02 | 0.00 | 0.00 | +29.45 | +87.73% | 2 | 0 | 0.00% |
| RUTW210421P02295000 | 2021-04-19 12:08AM EDT | 2,295.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210421P02300000 | 2021-04-19 9:49AM EDT | 2,300.00 | 77.83 | 0.00 | 0.00 | +21.08 | +37.15% | 7 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
