Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,123.20-32.15 (-1.49%)
At close: 4:00PM EST
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210122C01150000 | 2020-12-18 6:22PM EST | 1,150.00 | 749.25 | 954.00 | 979.00 | 0.00 | - | - | 1 | 310.88% |
| RUTW210122C01190000 | 2020-12-07 1:24PM EST | 1,190.00 | 701.64 | 855.30 | 880.30 | 0.00 | - | - | 2 | 0.00% |
| RUTW210122C01200000 | 2020-12-09 2:55PM EST | 1,200.00 | 701.33 | 870.30 | 918.00 | 0.00 | - | 2 | 33 | 0.00% |
| RUTW210122C01210000 | 2020-12-07 1:38PM EST | 1,210.00 | 682.41 | 835.00 | 860.00 | 0.00 | - | - | 15 | 0.00% |
| RUTW210122C01220000 | 2020-12-08 3:06PM EST | 1,220.00 | 694.41 | 866.00 | 890.00 | 0.00 | - | 4 | 32 | 0.00% |
| RUTW210122C01230000 | 2020-12-09 10:00AM EST | 1,230.00 | 704.47 | 864.30 | 874.80 | 0.00 | - | 2 | 87 | 0.00% |
| RUTW210122C01240000 | 2020-12-08 10:42AM EST | 1,240.00 | 657.83 | 843.40 | 854.30 | 0.00 | - | 8 | 24 | 0.00% |
| RUTW210122C01250000 | 2020-12-15 12:38PM EST | 1,250.00 | 692.02 | 891.30 | 916.30 | 0.00 | - | - | 0 | 392.07% |
| RUTW210122C01260000 | 2020-12-08 2:26PM EST | 1,260.00 | 656.21 | 826.00 | 850.00 | 0.00 | - | 1 | 10 | 0.00% |
| RUTW210122C01270000 | 2020-12-07 1:49PM EST | 1,270.00 | 620.02 | 778.30 | 803.30 | 0.00 | - | - | 5 | 0.00% |
| RUTW210122C01280000 | 2020-12-07 1:58PM EST | 1,280.00 | 610.91 | 752.20 | 800.20 | 0.00 | - | - | 1 | 0.00% |
| RUTW210122C01310000 | 2020-12-07 1:05PM EST | 1,310.00 | 586.39 | 733.60 | 758.60 | 0.00 | - | - | 1 | 0.00% |
| RUTW210122C01355000 | 2020-12-15 12:41PM EST | 1,355.00 | 588.19 | 787.00 | 812.00 | 0.00 | - | - | 0 | 345.73% |
| RUTW210122C01360000 | 2020-12-18 6:22PM EST | 1,360.00 | 557.74 | 744.10 | 769.10 | 0.00 | - | - | 1 | 235.89% |
| RUTW210122C01370000 | 2020-12-21 9:32AM EST | 1,370.00 | 564.07 | 734.30 | 759.30 | 0.00 | - | 1 | 1 | 233.96% |
| RUTW210122C01380000 | 2021-01-05 10:18AM EST | 1,380.00 | 749.27 | 724.10 | 749.10 | +161.55 | +27.49% | 1 | 0 | 229.22% |
| RUTW210122C01400000 | 2020-12-24 11:14AM EST | 1,400.00 | 604.53 | 703.80 | 728.80 | 0.00 | - | 1 | 1 | 220.53% |
| RUTW210122C01410000 | 2020-12-24 11:14AM EST | 1,410.00 | 595.01 | 694.20 | 719.20 | 0.00 | - | 1 | 1 | 220.04% |
| RUTW210122C01435000 | 2020-12-30 2:14PM EST | 1,435.00 | 547.56 | 669.20 | 694.20 | 0.00 | - | - | 1 | 211.95% |
| RUTW210122C01440000 | 2021-01-13 3:37PM EST | 1,440.00 | 671.60 | 664.20 | 689.20 | 0.00 | - | 1 | 0 | 210.35% |
| RUTW210122C01550000 | 2021-01-06 1:30PM EST | 1,550.00 | 526.75 | 554.20 | 579.20 | 0.00 | - | - | 0 | 176.12% |
| RUTW210122C01580000 | 2020-12-21 11:50AM EST | 1,580.00 | 377.50 | 524.20 | 549.20 | 0.00 | - | 2 | 2 | 167.10% |
| RUTW210122C01650000 | 2020-12-18 6:22PM EST | 1,650.00 | 269.33 | 454.10 | 479.10 | 0.00 | - | - | 1 | 146.02% |
| RUTW210122C01675000 | 2020-12-14 11:41AM EST | 1,675.00 | 270.32 | 427.50 | 451.50 | 0.00 | - | - | 4 | 124.24% |
| RUTW210122C01690000 | 2020-12-14 11:41AM EST | 1,690.00 | 256.59 | 412.50 | 436.50 | 0.00 | - | - | 4 | 120.29% |
| RUTW210122C01695000 | 2020-12-22 12:15PM EST | 1,695.00 | 294.49 | 416.10 | 426.40 | 0.00 | - | - | 1 | 0.00% |
| RUTW210122C01700000 | 2021-01-12 3:42PM EST | 1,700.00 | 425.70 | 442.10 | 467.10 | 0.00 | - | 2 | 2 | 204.57% |
| RUTW210122C01705000 | 2020-12-22 12:15PM EST | 1,705.00 | 285.17 | 405.90 | 416.20 | 0.00 | - | - | 1 | 0.00% |
| RUTW210122C01710000 | 2020-12-21 11:38AM EST | 1,710.00 | 253.40 | 400.90 | 410.90 | 0.00 | - | - | 4 | 0.00% |
| RUTW210122C01720000 | 2020-12-21 11:38AM EST | 1,720.00 | 244.40 | 390.90 | 401.20 | 0.00 | - | - | 4 | 0.00% |
| RUTW210122C01725000 | 2021-01-04 12:39PM EST | 1,725.00 | 211.88 | 385.90 | 396.20 | 0.00 | - | - | 0 | 0.00% |
| RUTW210122C01730000 | 2021-01-13 11:58AM EST | 1,730.00 | 386.16 | 380.90 | 391.30 | 0.00 | - | 3 | 13 | 0.00% |
| RUTW210122C01735000 | 2020-12-16 9:30AM EST | 1,735.00 | 245.09 | 374.80 | 385.70 | 0.00 | - | - | 2 | 0.00% |
| RUTW210122C01740000 | 2020-12-31 2:58PM EST | 1,740.00 | 246.03 | 370.90 | 381.30 | 0.00 | - | 8 | 12 | 0.00% |
| RUTW210122C01745000 | 2021-01-13 11:58AM EST | 1,745.00 | 371.35 | 362.30 | 383.20 | 0.00 | - | 3 | 4 | 114.92% |
| RUTW210122C01750000 | 2020-12-31 12:36PM EST | 1,750.00 | 398.44 | 361.00 | 371.30 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210122C01755000 | 2020-12-16 9:30AM EST | 1,755.00 | 227.21 | 358.10 | 367.10 | 0.00 | - | - | 2 | 0.00% |
| RUTW210122C01760000 | 2020-12-21 11:43AM EST | 1,760.00 | 208.89 | 347.50 | 368.30 | 0.00 | - | - | 1 | 111.27% |
| RUTW210122C01765000 | 2020-12-22 1:08PM EST | 1,765.00 | 232.33 | 346.10 | 356.40 | 0.00 | - | - | 2 | 0.00% |
| RUTW210122C01780000 | 2021-01-06 3:19PM EST | 1,780.00 | 360.80 | 327.60 | 348.40 | 0.00 | - | 2 | 6 | 106.24% |
| RUTW210122C01790000 | 2021-01-06 3:19PM EST | 1,790.00 | 350.90 | 321.20 | 331.30 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210122C01800000 | 2021-01-06 11:57AM EST | 1,800.00 | 265.08 | 307.70 | 328.60 | 0.00 | - | 1 | 0 | 101.62% |
| RUTW210122C01810000 | 2020-12-31 12:36PM EST | 1,810.00 | 338.70 | 301.70 | 312.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210122C01815000 | 2021-01-05 11:49AM EST | 1,815.00 | 170.13 | 296.40 | 306.60 | 0.00 | - | - | 0 | 0.00% |
| RUTW210122C01820000 | 2021-01-15 10:42AM EST | 1,820.00 | 301.23 | 291.50 | 301.60 | -36.90 | -10.91% | 3 | 31 | 0.00% |
| RUTW210122C01830000 | 2020-12-31 12:36PM EST | 1,830.00 | 318.76 | 278.40 | 291.80 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210122C01835000 | 2021-01-14 11:56AM EST | 1,835.00 | 323.15 | 273.10 | 286.80 | 0.00 | - | 20 | 20 | 0.00% |
| RUTW210122C01840000 | 2020-12-29 10:40AM EST | 1,840.00 | 285.48 | 271.80 | 281.90 | 0.00 | - | 2 | 8 | 0.00% |
| RUTW210122C01845000 | 2020-12-18 3:57PM EST | 1,845.00 | 152.38 | 266.90 | 277.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210122C01850000 | 2021-01-13 11:28AM EST | 1,850.00 | 271.94 | 262.00 | 272.10 | 0.00 | - | 2 | 14 | 0.00% |
| RUTW210122C01860000 | 2021-01-13 11:28AM EST | 1,860.00 | 262.31 | 252.20 | 262.40 | 0.00 | - | 2 | 75 | 0.00% |
| RUTW210122C01865000 | 2021-01-06 4:14PM EST | 1,865.00 | 204.34 | 247.30 | 257.50 | 0.00 | - | - | 0 | 0.00% |
| RUTW210122C01870000 | 2021-01-13 3:35PM EST | 1,870.00 | 242.77 | 242.80 | 253.10 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210122C01875000 | 2021-01-12 11:53AM EST | 1,875.00 | 245.10 | 237.90 | 248.20 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW210122C01880000 | 2021-01-06 3:22PM EST | 1,880.00 | 184.13 | 233.00 | 243.40 | 0.00 | - | 2 | 5 | 46.53% |
| RUTW210122C01885000 | 2020-12-09 10:02AM EST | 1,885.00 | 96.92 | 217.80 | 220.90 | 0.00 | - | 15 | 10 | 0.00% |
| RUTW210122C01890000 | 2021-01-14 10:58AM EST | 1,890.00 | 256.09 | 223.30 | 233.80 | 0.00 | - | 2 | 36 | 51.54% |
| RUTW210122C01895000 | 2021-01-15 11:35AM EST | 1,895.00 | 226.41 | 218.40 | 229.00 | +121.50 | +115.81% | 25 | 1 | 52.71% |
| RUTW210122C01900000 | 2021-01-11 3:28PM EST | 1,900.00 | 246.25 | 216.20 | 220.80 | 0.00 | - | 2 | 30 | 0.00% |
| RUTW210122C01905000 | 2020-12-31 11:24AM EST | 1,905.00 | 101.71 | 211.40 | 216.10 | 0.00 | - | 10 | 13 | 0.00% |
| RUTW210122C01910000 | 2020-12-28 10:02AM EST | 1,910.00 | 135.92 | 206.60 | 211.20 | 0.00 | - | 1 | 21 | 0.00% |
| RUTW210122C01920000 | 2021-01-13 3:34PM EST | 1,920.00 | 195.73 | 197.00 | 201.60 | 0.00 | - | 1 | 31 | 0.00% |
| RUTW210122C01925000 | 2021-01-12 9:57AM EST | 1,925.00 | 191.63 | 206.70 | 211.00 | 0.00 | - | 1 | 25 | 81.30% |
| RUTW210122C01930000 | 2021-01-04 11:47AM EST | 1,930.00 | 186.91 | 187.40 | 192.10 | 0.00 | - | 1 | 28 | 0.00% |
| RUTW210122C01935000 | 2021-01-07 10:36AM EST | 1,935.00 | 184.72 | 182.70 | 187.30 | +17.38 | +10.39% | 6 | 16 | 0.00% |
| RUTW210122C01940000 | 2021-01-08 11:51AM EST | 1,940.00 | 179.97 | 178.00 | 182.70 | +18.10 | +11.18% | 1 | 41 | 0.00% |
| RUTW210122C01945000 | 2021-01-06 11:20AM EST | 1,945.00 | 123.85 | 173.20 | 177.90 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW210122C01950000 | 2021-01-15 3:28PM EST | 1,950.00 | 181.34 | 168.50 | 173.20 | -29.26 | -13.89% | 9 | 35 | 0.00% |
| RUTW210122C01955000 | 2021-01-14 10:43AM EST | 1,955.00 | 196.47 | 163.90 | 168.60 | 0.00 | - | 2 | 18 | 36.13% |
| RUTW210122C01960000 | 2021-01-13 2:00PM EST | 1,960.00 | 166.41 | 159.20 | 163.90 | 0.00 | - | 2 | 19 | 38.23% |
| RUTW210122C01965000 | 2021-01-14 10:43AM EST | 1,965.00 | 186.77 | 154.50 | 159.30 | 0.00 | - | 2 | 3 | 40.13% |
| RUTW210122C01970000 | 2021-01-15 1:54PM EST | 1,970.00 | 164.80 | 149.90 | 154.70 | -27.28 | -14.20% | 2 | 28 | 41.32% |
| RUTW210122C01975000 | 2021-01-15 11:35AM EST | 1,975.00 | 149.82 | 145.30 | 150.10 | -37.41 | -19.98% | 50 | 45 | 42.09% |
| RUTW210122C01980000 | 2021-01-15 3:37PM EST | 1,980.00 | 153.09 | 140.70 | 145.50 | -12.24 | -7.40% | 32 | 57 | 42.58% |
| RUTW210122C01985000 | 2021-01-14 3:14PM EST | 1,985.00 | 155.64 | 136.20 | 141.00 | -25.25 | -13.96% | 1 | 11 | 43.21% |
| RUTW210122C01990000 | 2021-01-13 3:16PM EST | 1,990.00 | 146.66 | 131.60 | 136.50 | 0.00 | - | 1 | 131 | 43.61% |
| RUTW210122C01995000 | 2021-01-13 12:15PM EST | 1,995.00 | 132.42 | 127.20 | 132.00 | 0.00 | - | 4 | 6 | 43.82% |
| RUTW210122C02000000 | 2021-01-15 3:57PM EST | 2,000.00 | 129.78 | 122.70 | 127.50 | -32.46 | -20.01% | 24 | 178 | 43.88% |
| RUTW210122C02005000 | 2021-01-08 1:50PM EST | 2,005.00 | 111.13 | 118.20 | 123.10 | +20.83 | +23.07% | 1 | 14 | 44.06% |
| RUTW210122C02010000 | 2021-01-15 11:10AM EST | 2,010.00 | 110.62 | 113.90 | 118.70 | -33.33 | -23.15% | 2 | 24 | 44.10% |
| RUTW210122C02015000 | 2021-01-14 12:11PM EST | 2,015.00 | 148.65 | 109.50 | 114.40 | 0.00 | - | 2 | 24 | 44.24% |
| RUTW210122C02020000 | 2021-01-15 3:57PM EST | 2,020.00 | 111.91 | 105.20 | 110.00 | -32.78 | -22.66% | 14 | 98 | 44.03% |
| RUTW210122C02025000 | 2021-01-15 10:49AM EST | 2,025.00 | 103.33 | 100.90 | 105.70 | -8.19 | -7.34% | 1 | 12 | 43.92% |
| RUTW210122C02030000 | 2021-01-15 3:44PM EST | 2,030.00 | 103.05 | 96.60 | 101.50 | -35.39 | -25.56% | 13 | 84 | 43.88% |
| RUTW210122C02035000 | 2021-01-14 3:14PM EST | 2,035.00 | 134.83 | 92.50 | 97.30 | 0.00 | - | 2 | 18 | 43.74% |
| RUTW210122C02040000 | 2021-01-14 1:06PM EST | 2,040.00 | 124.40 | 88.40 | 93.10 | 0.00 | - | 7 | 113 | 43.48% |
| RUTW210122C02045000 | 2021-01-15 2:19PM EST | 2,045.00 | 98.39 | 84.20 | 89.00 | +13.35 | +15.70% | 9 | 99 | 43.29% |
| RUTW210122C02050000 | 2021-01-14 3:48PM EST | 2,050.00 | 79.77 | 80.30 | 85.00 | -40.87 | -33.88% | 1 | 44 | 43.15% |
| RUTW210122C02055000 | 2021-01-14 2:17PM EST | 2,055.00 | 77.60 | 76.30 | 81.00 | -40.54 | -34.32% | 5 | 26 | 42.90% |
| RUTW210122C02060000 | 2021-01-15 11:33AM EST | 2,060.00 | 76.48 | 72.40 | 77.00 | -37.20 | -32.72% | 5 | 118 | 42.55% |
| RUTW210122C02065000 | 2021-01-14 11:14AM EST | 2,065.00 | 97.73 | 68.50 | 73.10 | 0.00 | - | 5 | 11 | 42.23% |
| RUTW210122C02070000 | 2021-01-15 10:30AM EST | 2,070.00 | 70.00 | 64.70 | 69.30 | -34.20 | -32.82% | 8 | 107 | 41.96% |
| RUTW210122C02075000 | 2021-01-14 1:06PM EST | 2,075.00 | 64.28 | 60.90 | 65.50 | -29.77 | -31.65% | 4 | 45 | 41.57% |
| RUTW210122C02080000 | 2021-01-15 3:39PM EST | 2,080.00 | 65.69 | 57.20 | 61.80 | -26.84 | -29.01% | 25 | 123 | 41.21% |
| RUTW210122C02085000 | 2021-01-15 2:31PM EST | 2,085.00 | 67.95 | 53.60 | 58.20 | -25.43 | -27.23% | 3 | 111 | 40.87% |
| RUTW210122C02090000 | 2021-01-15 3:39PM EST | 2,090.00 | 56.00 | 50.10 | 54.60 | -29.77 | -34.71% | 48 | 153 | 40.42% |
| RUTW210122C02095000 | 2021-01-15 2:33PM EST | 2,095.00 | 60.75 | 46.70 | 51.20 | -17.12 | -21.99% | 7 | 42 | 40.10% |
| RUTW210122C02100000 | 2021-01-15 3:24PM EST | 2,100.00 | 52.59 | 43.40 | 47.80 | -24.28 | -31.59% | 70 | 1,121 | 39.67% |
| RUTW210122C02105000 | 2021-01-15 12:36PM EST | 2,105.00 | 45.89 | 40.20 | 44.50 | -27.03 | -37.07% | 11 | 52 | 39.24% |
| RUTW210122C02110000 | 2021-01-15 1:01PM EST | 2,110.00 | 42.50 | 37.00 | 41.20 | -28.43 | -40.08% | 14 | 77 | 38.68% |
| RUTW210122C02115000 | 2021-01-15 12:17PM EST | 2,115.00 | 38.30 | 33.90 | 38.10 | -19.73 | -34.00% | 8 | 55 | 38.24% |
| RUTW210122C02120000 | 2021-01-15 4:09PM EST | 2,120.00 | 33.05 | 31.00 | 35.10 | -26.49 | -44.49% | 81 | 216 | 37.78% |
| RUTW210122C02125000 | 2021-01-15 4:00PM EST | 2,125.00 | 31.91 | 28.10 | 32.10 | -24.75 | -43.68% | 85 | 423 | 37.19% |
| RUTW210122C02130000 | 2021-01-15 4:09PM EST | 2,130.00 | 27.40 | 25.40 | 29.30 | -23.88 | -46.57% | 69 | 1,079 | 36.69% |
| RUTW210122C02135000 | 2021-01-15 3:33PM EST | 2,135.00 | 27.80 | 22.80 | 26.70 | -20.29 | -42.19% | 65 | 129 | 36.28% |
| RUTW210122C02140000 | 2021-01-15 3:38PM EST | 2,140.00 | 26.22 | 20.40 | 24.10 | -22.86 | -46.58% | 182 | 167 | 35.72% |
| RUTW210122C02145000 | 2021-01-15 12:29PM EST | 2,145.00 | 21.15 | 18.20 | 21.80 | -25.01 | -54.18% | 2 | 114 | 35.35% |
| RUTW210122C02150000 | 2021-01-15 4:14PM EST | 2,150.00 | 17.50 | 16.00 | 19.50 | -24.97 | -58.79% | 235 | 181 | 34.83% |
| RUTW210122C02155000 | 2021-01-15 12:37PM EST | 2,155.00 | 20.26 | 14.10 | 17.40 | -18.48 | -47.70% | 29 | 183 | 34.38% |
| RUTW210122C02160000 | 2021-01-15 3:38PM EST | 2,160.00 | 16.57 | 12.30 | 15.50 | -19.85 | -54.50% | 204 | 283 | 34.02% |
| RUTW210122C02165000 | 2021-01-15 12:29PM EST | 2,165.00 | 12.90 | 10.60 | 13.70 | -21.19 | -62.16% | 155 | 0 | 33.61% |
| RUTW210122C02170000 | 2021-01-15 4:07PM EST | 2,170.00 | 10.87 | 9.10 | 12.00 | -20.19 | -65.00% | 272 | 272 | 33.15% |
| RUTW210122C02175000 | 2021-01-15 4:10PM EST | 2,175.00 | 9.10 | 7.70 | 10.50 | -18.93 | -67.53% | 109 | 115 | 32.79% |
| RUTW210122C02180000 | 2021-01-15 3:51PM EST | 2,180.00 | 7.25 | 6.50 | 9.10 | -18.31 | -71.64% | 66 | 198 | 32.38% |
| RUTW210122C02185000 | 2021-01-15 1:03PM EST | 2,185.00 | 7.08 | 5.50 | 8.00 | -14.75 | -67.57% | 42 | 82 | 32.25% |
| RUTW210122C02190000 | 2021-01-15 3:57PM EST | 2,190.00 | 4.95 | 4.60 | 6.90 | -16.50 | -76.92% | 144 | 160 | 31.95% |
| RUTW210122C02195000 | 2021-01-15 4:12PM EST | 2,195.00 | 5.20 | 3.80 | 5.90 | -13.54 | -72.25% | 70 | 138 | 31.62% |
| RUTW210122C02200000 | 2021-01-15 4:12PM EST | 2,200.00 | 4.50 | 3.00 | 5.10 | -13.04 | -74.34% | 237 | 876 | 31.48% |
| RUTW210122C02205000 | 2021-01-15 4:07PM EST | 2,205.00 | 3.30 | 2.45 | 4.50 | -12.42 | -79.01% | 39 | 224 | 31.58% |
| RUTW210122C02210000 | 2021-01-15 3:52PM EST | 2,210.00 | 3.25 | 1.95 | 3.90 | -10.51 | -76.38% | 229 | 739 | 31.53% |
| RUTW210122C02215000 | 2021-01-15 4:02PM EST | 2,215.00 | 2.50 | 1.50 | 3.50 | -9.94 | -79.90% | 41 | 323 | 31.82% |
| RUTW210122C02220000 | 2021-01-15 3:29PM EST | 2,220.00 | 1.90 | 1.15 | 3.00 | -8.56 | -81.84% | 104 | 222 | 31.73% |
| RUTW210122C02225000 | 2021-01-15 3:18PM EST | 2,225.00 | 1.89 | 0.85 | 2.65 | -7.25 | -79.32% | 51 | 110 | 31.91% |
| RUTW210122C02230000 | 2021-01-15 3:32PM EST | 2,230.00 | 1.86 | 0.55 | 2.40 | -7.23 | -79.54% | 40 | 121 | 32.28% |
| RUTW210122C02235000 | 2021-01-15 4:01PM EST | 2,235.00 | 0.85 | 0.35 | 2.15 | -6.95 | -89.10% | 87 | 0 | 32.56% |
| RUTW210122C02240000 | 2021-01-15 2:40PM EST | 2,240.00 | 1.22 | 0.15 | 1.95 | -5.67 | -82.29% | 27 | 0 | 32.94% |
| RUTW210122C02245000 | 2021-01-15 4:00PM EST | 2,245.00 | 0.55 | 0.00 | 1.75 | -5.45 | -90.83% | 67 | 0 | 33.23% |
| RUTW210122C02250000 | 2021-01-15 4:00PM EST | 2,250.00 | 0.45 | 0.00 | 1.60 | -4.45 | -90.82% | 125 | 302 | 33.64% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210122P01045000 | 2021-01-04 11:07AM EST | 1,045.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | - | 0 | 250.10% |
| RUTW210122P01050000 | 2021-01-04 11:07AM EST | 1,050.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 0 | 248.54% |
| RUTW210122P01150000 | 2020-12-23 11:05AM EST | 1,150.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 5 | 218.46% |
| RUTW210122P01280000 | 2020-12-22 12:36PM EST | 1,280.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | - | 10 | 182.81% |
| RUTW210122P01285000 | 2021-01-07 12:56PM EST | 1,285.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 12 | 12 | 181.54% |
| RUTW210122P01300000 | 2020-12-21 9:34AM EST | 1,300.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 10 | 20 | 177.73% |
| RUTW210122P01310000 | 2021-01-04 12:45PM EST | 1,310.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 10 | 20 | 175.10% |
| RUTW210122P01390000 | 2020-12-31 10:07AM EST | 1,390.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 155.27% |
| RUTW210122P01400000 | 2021-01-14 10:55AM EST | 1,400.00 | 0.05 | 0.20 | 0.80 | 0.00 | - | 2 | 0 | 156.64% |
| RUTW210122P01435000 | 2020-12-15 3:32PM EST | 1,435.00 | 1.97 | 0.00 | 1.90 | 0.00 | - | - | 1 | 159.96% |
| RUTW210122P01440000 | 2020-12-29 3:24PM EST | 1,440.00 | 1.03 | 0.00 | 0.80 | 0.00 | - | 25 | 26 | 143.36% |
| RUTW210122P01450000 | 2020-12-29 3:24PM EST | 1,450.00 | 1.10 | 0.00 | 0.80 | 0.00 | - | - | 25 | 141.06% |
| RUTW210122P01480000 | 2020-12-15 3:30PM EST | 1,480.00 | 2.61 | 0.00 | 1.90 | 0.00 | - | - | 1 | 148.58% |
| RUTW210122P01485000 | 2020-12-28 11:24AM EST | 1,485.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | - | 1 | 133.01% |
| RUTW210122P01490000 | 2020-12-15 3:30PM EST | 1,490.00 | 2.79 | 0.00 | 1.90 | 0.00 | - | - | 1 | 146.09% |
| RUTW210122P01500000 | 2020-12-21 9:46AM EST | 1,500.00 | 3.20 | 0.00 | 0.80 | 0.00 | - | 2 | 800 | 129.59% |
| RUTW210122P01505000 | 2021-01-04 11:02AM EST | 1,505.00 | 1.40 | 0.00 | 0.80 | 0.00 | - | - | 2 | 128.47% |
| RUTW210122P01520000 | 2021-01-12 2:47PM EST | 1,520.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 125.10% |
| RUTW210122P01530000 | 2020-12-29 1:25PM EST | 1,530.00 | 1.90 | 0.00 | 0.80 | 0.00 | - | - | 1 | 122.85% |
| RUTW210122P01540000 | 2020-12-28 10:44AM EST | 1,540.00 | 1.80 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 121.48% |
| RUTW210122P01550000 | 2020-12-29 10:09AM EST | 1,550.00 | 1.85 | 0.00 | 0.85 | 0.00 | - | - | 6 | 119.24% |
| RUTW210122P01565000 | 2021-01-07 9:36AM EST | 1,565.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | - | 0 | 115.92% |
| RUTW210122P01570000 | 2020-12-29 10:47AM EST | 1,570.00 | 2.20 | 0.00 | 0.85 | 0.00 | - | 1 | 8 | 114.84% |
| RUTW210122P01575000 | 2020-12-23 12:28PM EST | 1,575.00 | 3.35 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 113.77% |
| RUTW210122P01580000 | 2020-12-16 2:10PM EST | 1,580.00 | 5.20 | 0.00 | 0.85 | 0.00 | - | - | 1 | 112.65% |
| RUTW210122P01590000 | 2021-01-11 9:56AM EST | 1,590.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 111.23% |
| RUTW210122P01595000 | 2021-01-11 9:56AM EST | 1,595.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | - | 1 | 121.63% |
| RUTW210122P01600000 | 2021-01-15 10:07AM EST | 1,600.00 | 0.13 | 0.00 | 0.90 | -0.07 | -35.00% | 1 | 11 | 109.03% |
| RUTW210122P01605000 | 2020-12-14 3:50PM EST | 1,605.00 | 7.92 | 0.00 | 0.40 | 0.00 | - | - | 5 | 98.83% |
| RUTW210122P01610000 | 2021-01-04 11:21AM EST | 1,610.00 | 3.00 | 0.00 | 0.90 | 0.00 | - | 3 | 6 | 106.89% |
| RUTW210122P01615000 | 2021-01-04 11:21AM EST | 1,615.00 | 3.10 | 0.00 | 0.90 | 0.00 | - | 3 | 4 | 105.81% |
| RUTW210122P01620000 | 2021-01-06 10:33AM EST | 1,620.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 16 | 105.37% |
| RUTW210122P01625000 | 2021-01-04 2:09PM EST | 1,625.00 | 3.55 | 0.00 | 0.95 | 0.00 | - | 6 | 28 | 104.30% |
| RUTW210122P01630000 | 2021-01-04 1:44PM EST | 1,630.00 | 3.47 | 0.00 | 0.95 | 0.00 | - | 11 | 35 | 103.22% |
| RUTW210122P01635000 | 2021-01-04 9:46AM EST | 1,635.00 | 2.37 | 0.00 | 0.95 | 0.00 | - | 1 | 16 | 102.15% |
| RUTW210122P01640000 | 2021-01-04 9:30AM EST | 1,640.00 | 2.23 | 0.00 | 0.95 | 0.00 | - | 1 | 69 | 101.07% |
| RUTW210122P01645000 | 2021-01-04 10:53AM EST | 1,645.00 | 4.14 | 0.00 | 0.95 | 0.00 | - | 10 | 37 | 100.00% |
| RUTW210122P01650000 | 2021-01-06 11:32AM EST | 1,650.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 8 | 67 | 99.56% |
| RUTW210122P01655000 | 2021-01-07 9:45AM EST | 1,655.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 74 | 98.49% |
| RUTW210122P01660000 | 2021-01-07 2:23PM EST | 1,660.00 | 1.01 | 0.00 | 1.00 | 0.00 | - | 25 | 173 | 97.41% |
| RUTW210122P01665000 | 2021-01-04 12:39PM EST | 1,665.00 | 5.97 | 0.00 | 1.00 | 0.00 | - | 13 | 102 | 96.34% |
| RUTW210122P01670000 | 2021-01-15 10:33AM EST | 1,670.00 | 0.20 | 0.00 | 1.00 | -0.20 | -50.00% | 25 | 311 | 95.31% |
| RUTW210122P01675000 | 2021-01-11 1:45PM EST | 1,675.00 | 0.82 | 0.00 | 1.05 | 0.00 | - | 6 | 270 | 94.78% |
| RUTW210122P01680000 | 2021-01-06 10:10AM EST | 1,680.00 | 1.90 | 0.00 | 1.05 | 0.00 | - | 5 | 302 | 93.75% |
| RUTW210122P01685000 | 2021-01-11 1:45PM EST | 1,685.00 | 0.97 | 0.00 | 1.05 | 0.00 | - | 6 | 336 | 92.68% |
| RUTW210122P01690000 | 2021-01-14 2:01PM EST | 1,690.00 | 0.14 | 0.00 | 1.10 | 0.00 | - | 9 | 329 | 92.14% |
| RUTW210122P01695000 | 2021-01-14 2:01PM EST | 1,695.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 9 | 402 | 91.06% |
| RUTW210122P01700000 | 2021-01-06 1:01PM EST | 1,700.00 | 0.32 | 0.00 | 1.10 | -0.83 | -72.17% | 1 | 367 | 90.01% |
| RUTW210122P01705000 | 2021-01-06 1:01PM EST | 1,705.00 | 1.74 | 0.00 | 1.10 | 0.00 | - | 8 | 458 | 88.96% |
| RUTW210122P01710000 | 2021-01-06 11:34AM EST | 1,710.00 | 1.97 | 0.00 | 1.15 | 0.00 | - | 5 | 330 | 88.38% |
| RUTW210122P01715000 | 2021-01-11 10:34AM EST | 1,715.00 | 1.20 | 0.00 | 1.15 | 0.00 | - | 2 | 369 | 87.33% |
| RUTW210122P01720000 | 2021-01-12 3:02PM EST | 1,720.00 | 0.35 | 0.00 | 1.20 | -0.37 | -51.39% | 25 | 494 | 86.74% |
| RUTW210122P01725000 | 2021-01-15 3:45PM EST | 1,725.00 | 0.25 | 0.00 | 1.20 | -4.85 | -95.10% | 1 | 496 | 85.69% |
| RUTW210122P01730000 | 2021-01-12 2:22PM EST | 1,730.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 3 | 194 | 85.06% |
| RUTW210122P01735000 | 2021-01-11 10:34AM EST | 1,735.00 | 1.45 | 0.00 | 1.25 | 0.00 | - | 2 | 38 | 84.01% |
| RUTW210122P01740000 | 2021-01-15 2:35PM EST | 1,740.00 | 0.37 | 0.00 | 1.30 | -0.35 | -48.61% | 1 | 109 | 83.37% |
| RUTW210122P01745000 | 2021-01-13 3:21PM EST | 1,745.00 | 0.54 | 0.00 | 1.30 | 0.00 | - | 1 | 57 | 82.32% |
| RUTW210122P01750000 | 2021-01-15 4:02PM EST | 1,750.00 | 0.33 | 0.00 | 0.65 | +0.03 | +10.00% | 3 | 374 | 74.61% |
| RUTW210122P01755000 | 2021-01-14 12:41PM EST | 1,755.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 2 | 16 | 80.62% |
| RUTW210122P01760000 | 2021-01-15 11:34AM EST | 1,760.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 37 | 79.93% |
| RUTW210122P01765000 | 2021-01-14 12:41PM EST | 1,765.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 2 | 14 | 78.86% |
| RUTW210122P01770000 | 2021-01-12 10:27AM EST | 1,770.00 | 1.36 | 0.00 | 1.45 | 0.00 | - | 2 | 32 | 78.17% |
| RUTW210122P01775000 | 2021-01-15 2:50PM EST | 1,775.00 | 0.45 | 0.00 | 1.50 | -1.60 | -78.05% | 10 | 23 | 77.47% |
| RUTW210122P01780000 | 2021-01-15 11:19AM EST | 1,780.00 | 0.66 | 0.00 | 1.55 | -0.29 | -30.53% | 3 | 29 | 76.76% |
| RUTW210122P01785000 | 2021-01-08 2:42PM EST | 1,785.00 | 2.12 | 0.00 | 1.55 | 0.00 | - | 1 | 20 | 75.68% |
| RUTW210122P01790000 | 2021-01-14 3:33PM EST | 1,790.00 | 0.70 | 0.00 | 1.60 | 0.00 | - | 103 | 44 | 74.95% |
| RUTW210122P01795000 | 2021-01-12 11:27AM EST | 1,795.00 | 1.55 | 0.00 | 1.65 | 0.00 | - | 2 | 10 | 74.19% |
| RUTW210122P01800000 | 2021-01-14 4:04PM EST | 1,800.00 | 0.52 | 0.00 | 1.00 | -0.38 | -42.22% | 1 | 150 | 68.36% |
| RUTW210122P01805000 | 2021-01-14 11:09AM EST | 1,805.00 | 0.52 | 0.05 | 1.05 | 0.00 | - | 12 | 27 | 68.16% |
| RUTW210122P01810000 | 2021-01-15 2:35PM EST | 1,810.00 | 0.79 | 0.10 | 1.80 | +0.22 | +38.60% | 1 | 552 | 72.46% |
| RUTW210122P01815000 | 2021-01-13 3:04PM EST | 1,815.00 | 1.07 | 0.15 | 1.85 | 0.00 | - | 5 | 91 | 71.91% |
| RUTW210122P01820000 | 2021-01-12 10:12AM EST | 1,820.00 | 1.09 | 0.20 | 1.95 | -1.04 | -48.83% | 4 | 45 | 71.59% |
| RUTW210122P01825000 | 2021-01-15 3:33PM EST | 1,825.00 | 1.05 | 0.25 | 2.00 | -0.16 | -13.22% | 1 | 44 | 71.00% |
| RUTW210122P01830000 | 2021-01-14 2:42PM EST | 1,830.00 | 0.92 | 0.35 | 2.05 | 0.00 | - | 162 | 180 | 70.58% |
| RUTW210122P01835000 | 2021-01-08 3:21PM EST | 1,835.00 | 4.22 | 0.40 | 2.15 | 0.00 | - | 1 | 33 | 70.14% |
| RUTW210122P01840000 | 2021-01-15 3:43PM EST | 1,840.00 | 1.08 | 0.45 | 1.20 | 0.00 | - | 5 | 733 | 64.60% |
| RUTW210122P01845000 | 2021-01-15 3:43PM EST | 1,845.00 | 1.15 | 0.55 | 2.30 | +0.10 | +9.52% | 11 | 43 | 69.14% |
| RUTW210122P01850000 | 2021-01-15 3:05PM EST | 1,850.00 | 1.65 | 0.65 | 2.40 | +0.23 | +16.20% | 1 | 184 | 68.79% |
| RUTW210122P01855000 | 2021-01-15 2:27PM EST | 1,855.00 | 1.28 | 0.70 | 2.50 | +0.23 | +21.90% | 1 | 127 | 68.19% |
| RUTW210122P01860000 | 2021-01-15 3:39PM EST | 1,860.00 | 1.55 | 0.80 | 2.60 | +0.30 | +24.00% | 10 | 145 | 67.75% |
| RUTW210122P01865000 | 2021-01-11 10:10AM EST | 1,865.00 | 3.30 | 0.90 | 2.70 | 0.00 | - | 1 | 113 | 67.26% |
| RUTW210122P01870000 | 2021-01-15 4:14PM EST | 1,870.00 | 1.98 | 1.05 | 2.80 | +0.18 | +10.00% | 30 | 62 | 66.89% |
| RUTW210122P01875000 | 2021-01-15 4:14PM EST | 1,875.00 | 2.08 | 1.15 | 2.95 | +0.47 | +29.19% | 36 | 15 | 66.48% |
| RUTW210122P01880000 | 2021-01-15 3:37PM EST | 1,880.00 | 1.88 | 1.25 | 3.10 | +0.20 | +11.90% | 15 | 228 | 66.02% |
| RUTW210122P01885000 | 2021-01-14 2:28PM EST | 1,885.00 | 2.12 | 1.40 | 3.20 | 0.00 | - | 16 | 38 | 65.50% |
| RUTW210122P01890000 | 2021-01-15 3:39PM EST | 1,890.00 | 2.15 | 1.55 | 3.40 | -0.06 | -2.71% | 25 | 378 | 65.22% |
| RUTW210122P01895000 | 2021-01-13 3:31PM EST | 1,895.00 | 2.15 | 1.70 | 3.50 | -0.66 | -23.49% | 4 | 37 | 64.62% |
| RUTW210122P01900000 | 2021-01-15 3:44PM EST | 1,900.00 | 2.61 | 1.85 | 3.70 | +0.01 | +0.38% | 64 | 142 | 64.23% |
| RUTW210122P01905000 | 2021-01-15 4:12PM EST | 1,905.00 | 2.99 | 2.00 | 3.90 | +0.54 | +22.04% | 52 | 74 | 63.79% |
| RUTW210122P01910000 | 2021-01-15 4:12PM EST | 1,910.00 | 3.14 | 2.20 | 4.10 | +0.38 | +13.77% | 3 | 120 | 63.42% |
| RUTW210122P01915000 | 2021-01-15 3:52PM EST | 1,915.00 | 3.07 | 2.35 | 4.30 | +0.15 | +5.14% | 108 | 37 | 62.88% |
| RUTW210122P01920000 | 2021-01-15 3:33PM EST | 1,920.00 | 2.95 | 2.55 | 4.50 | -0.18 | -5.75% | 55 | 420 | 62.40% |
| RUTW210122P01925000 | 2021-01-15 10:23AM EST | 1,925.00 | 4.95 | 2.80 | 4.70 | +1.85 | +59.68% | 11 | 83 | 61.97% |
| RUTW210122P01930000 | 2021-01-15 3:53PM EST | 1,930.00 | 3.50 | 3.00 | 5.00 | +0.66 | +23.24% | 21 | 218 | 61.58% |
| RUTW210122P01935000 | 2021-01-15 1:26PM EST | 1,935.00 | 2.71 | 3.20 | 5.20 | -0.54 | -16.62% | 23 | 160 | 60.96% |
| RUTW210122P01940000 | 2021-01-15 3:44PM EST | 1,940.00 | 4.05 | 3.50 | 5.50 | +1.05 | +35.00% | 24 | 454 | 60.63% |
| RUTW210122P01945000 | 2021-01-15 3:52PM EST | 1,945.00 | 4.32 | 3.80 | 5.80 | +0.25 | +6.14% | 56 | 41 | 60.24% |
| RUTW210122P01950000 | 2021-01-15 3:44PM EST | 1,950.00 | 4.61 | 4.10 | 6.10 | +0.34 | +7.96% | 82 | 443 | 59.79% |
| RUTW210122P01955000 | 2021-01-15 3:44PM EST | 1,955.00 | 4.70 | 4.40 | 6.40 | +1.45 | +44.62% | 63 | 15 | 59.29% |
| RUTW210122P01960000 | 2021-01-15 4:00PM EST | 1,960.00 | 5.39 | 4.70 | 6.80 | +1.29 | +31.46% | 170 | 99 | 58.87% |
| RUTW210122P01965000 | 2021-01-15 3:08PM EST | 1,965.00 | 5.82 | 5.10 | 7.20 | +0.67 | +13.01% | 7 | 47 | 58.53% |
| RUTW210122P01970000 | 2021-01-15 4:00PM EST | 1,970.00 | 6.00 | 5.40 | 7.60 | +0.60 | +11.11% | 56 | 74 | 58.00% |
| RUTW210122P01975000 | 2021-01-15 3:44PM EST | 1,975.00 | 6.00 | 5.80 | 8.00 | +1.40 | +30.43% | 50 | 80 | 57.54% |
| RUTW210122P01980000 | 2021-01-15 3:29PM EST | 1,980.00 | 6.43 | 6.20 | 8.50 | +1.63 | +33.96% | 130 | 316 | 57.14% |
| RUTW210122P01985000 | 2021-01-15 12:43PM EST | 1,985.00 | 5.80 | 6.60 | 9.00 | -0.41 | -6.60% | 35 | 51 | 56.67% |
| RUTW210122P01990000 | 2021-01-15 3:56PM EST | 1,990.00 | 7.42 | 7.10 | 9.50 | +0.89 | +13.63% | 57 | 400 | 56.25% |
| RUTW210122P01995000 | 2021-01-15 3:58PM EST | 1,995.00 | 6.69 | 7.50 | 10.00 | +0.59 | +9.67% | 21 | 289 | 55.67% |
| RUTW210122P02000000 | 2021-01-15 3:56PM EST | 2,000.00 | 8.32 | 8.10 | 10.60 | +2.22 | +36.39% | 127 | 319 | 55.33% |
| RUTW210122P02005000 | 2021-01-15 3:43PM EST | 2,005.00 | 8.63 | 8.60 | 11.20 | +2.33 | +36.98% | 19 | 147 | 54.83% |
| RUTW210122P02010000 | 2021-01-15 3:34PM EST | 2,010.00 | 9.13 | 9.20 | 11.80 | +2.12 | +30.24% | 75 | 135 | 54.35% |
| RUTW210122P02015000 | 2021-01-15 3:34PM EST | 2,015.00 | 8.74 | 9.80 | 12.50 | +1.69 | +23.97% | 23 | 138 | 53.90% |
| RUTW210122P02020000 | 2021-01-15 3:44PM EST | 2,020.00 | 10.34 | 10.50 | 13.20 | +1.21 | +13.25% | 95 | 242 | 53.47% |
| RUTW210122P02025000 | 2021-01-15 3:02PM EST | 2,025.00 | 10.00 | 11.10 | 14.00 | +2.12 | +26.90% | 11 | 62 | 52.97% |
| RUTW210122P02030000 | 2021-01-15 2:49PM EST | 2,030.00 | 9.65 | 11.90 | 14.80 | -0.48 | -4.74% | 149 | 95 | 52.56% |
| RUTW210122P02035000 | 2021-01-15 3:17PM EST | 2,035.00 | 11.05 | 12.60 | 15.60 | +1.54 | +16.19% | 19 | 97 | 52.00% |
| RUTW210122P02040000 | 2021-01-15 3:32PM EST | 2,040.00 | 13.00 | 13.50 | 16.50 | +2.25 | +20.93% | 102 | 0 | 51.60% |
| RUTW210122P02045000 | 2021-01-15 4:13PM EST | 2,045.00 | 16.07 | 14.30 | 17.40 | +6.07 | +60.70% | 17 | 39 | 51.05% |
| RUTW210122P02050000 | 2021-01-15 4:13PM EST | 2,050.00 | 16.97 | 15.30 | 18.40 | +4.47 | +35.76% | 122 | 196 | 50.65% |
| RUTW210122P02055000 | 2021-01-15 11:49AM EST | 2,055.00 | 15.45 | 16.30 | 19.40 | +4.71 | +43.85% | 7 | 0 | 50.16% |
| RUTW210122P02060000 | 2021-01-15 3:36PM EST | 2,060.00 | 17.20 | 17.30 | 20.50 | +4.26 | +32.92% | 172 | 91 | 51.82% |
| RUTW210122P02065000 | 2021-01-15 3:16PM EST | 2,065.00 | 15.76 | 18.40 | 21.70 | +2.99 | +23.41% | 10 | 0 | 51.39% |
| RUTW210122P02070000 | 2021-01-15 2:28PM EST | 2,070.00 | 19.41 | 19.50 | 22.90 | +5.95 | +44.21% | 66 | 69 | 50.87% |
| RUTW210122P02075000 | 2021-01-14 2:55PM EST | 2,075.00 | 14.07 | 20.30 | 21.40 | 0.00 | - | 13 | 11 | 46.87% |
| RUTW210122P02080000 | 2021-01-15 2:49PM EST | 2,080.00 | 17.45 | 22.00 | 25.50 | +0.18 | +1.04% | 43 | 0 | 49.85% |
| RUTW210122P02085000 | 2021-01-15 3:07PM EST | 2,085.00 | 22.14 | 23.30 | 26.90 | +7.94 | +55.92% | 73 | 0 | 49.34% |
| RUTW210122P02090000 | 2021-01-15 3:51PM EST | 2,090.00 | 24.00 | 24.80 | 28.40 | +4.13 | +20.79% | 343 | 0 | 48.86% |
| RUTW210122P02095000 | 2021-01-15 3:31PM EST | 2,095.00 | 23.05 | 26.30 | 30.00 | +2.42 | +11.73% | 49 | 0 | 48.40% |
| RUTW210122P02100000 | 2021-01-15 4:14PM EST | 2,100.00 | 29.80 | 27.90 | 31.60 | +8.40 | +39.25% | 376 | 0 | 47.85% |
| RUTW210122P02105000 | 2021-01-14 3:58PM EST | 2,105.00 | 22.73 | 27.90 | 29.40 | 0.00 | - | 8 | 16 | 42.82% |
| RUTW210122P02110000 | 2021-01-15 3:53PM EST | 2,110.00 | 29.32 | 31.40 | 35.20 | +7.95 | +37.20% | 387 | 0 | 46.92% |
| RUTW210122P02115000 | 2021-01-15 3:53PM EST | 2,115.00 | 31.02 | 33.30 | 37.20 | +6.81 | +28.13% | 234 | 0 | 46.53% |
| RUTW210122P02120000 | 2021-01-15 4:14PM EST | 2,120.00 | 37.20 | 35.20 | 39.20 | +12.90 | +53.09% | 34 | 37 | 46.03% |
| RUTW210122P02125000 | 2021-01-14 3:47PM EST | 2,125.00 | 25.00 | 34.70 | 36.60 | 0.00 | - | 8 | 14 | 40.24% |
| RUTW210122P02130000 | 2021-01-15 4:00PM EST | 2,130.00 | 38.77 | 39.50 | 43.60 | +14.84 | +62.01% | 73 | 0 | 45.17% |
| RUTW210122P02135000 | 2021-01-14 2:39PM EST | 2,135.00 | 25.10 | 29.90 | 31.40 | -25.70 | -50.59% | 158 | 1 | 28.19% |
| RUTW210122P02140000 | 2021-01-14 4:04PM EST | 2,140.00 | 32.48 | 41.20 | 43.10 | 0.00 | - | 541 | 102 | 38.25% |
| RUTW210122P02150000 | 2021-01-15 9:35AM EST | 2,150.00 | 47.63 | 49.80 | 54.20 | +15.23 | +47.01% | 11 | 0 | 44.11% |
| RUTW210122P02155000 | 2021-01-14 4:07PM EST | 2,155.00 | 37.26 | 37.20 | 38.80 | -19.74 | -34.63% | 46 | 1 | 21.01% |
| RUTW210122P02160000 | 2021-01-14 3:46PM EST | 2,160.00 | 36.90 | 39.30 | 41.00 | -21.50 | -36.82% | 239 | 6 | 18.40% |
| RUTW210122P02170000 | 2021-01-14 12:42PM EST | 2,170.00 | 38.97 | 56.50 | 59.90 | 0.00 | - | 3 | 7 | 34.64% |
| RUTW210122P02190000 | 2021-01-15 3:53PM EST | 2,190.00 | 73.34 | 77.70 | 82.20 | +22.72 | +44.88% | 210 | 41 | 44.75% |
| RUTW210122P02200000 | 2021-01-15 2:42PM EST | 2,200.00 | 73.93 | 86.10 | 90.60 | +16.73 | +29.25% | 1 | 41 | 45.80% |
| RUTW210122P02215000 | 2021-01-15 10:10AM EST | 2,215.00 | 102.89 | 99.40 | 104.00 | -21.65 | -17.38% | - | 0 | 48.09% |
| RUTW210122P02230000 | 2021-01-14 12:29PM EST | 2,230.00 | 80.28 | 79.00 | 84.70 | -65.67 | -44.99% | 22 | 20 | 0.00% |
© 2021 Verizon Media. All rights reserved.
