CallsforMay 28, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210528C01670000 | 2020-12-07 1:56PM EST | 1,670.00 | 278.10 | 422.10 | 427.40 | 0.00 | - | - | 9 | 0.00% |
| RUTW210528C01830000 | 2020-12-08 9:54AM EST | 1,830.00 | 170.60 | 312.80 | 315.30 | 0.00 | - | 12 | 12 | 0.00% |
| RUTW210528C01840000 | 2020-12-08 9:54AM EST | 1,840.00 | 164.30 | 304.10 | 306.30 | 0.00 | - | 12 | 12 | 0.00% |
| RUTW210528C01850000 | 2021-01-19 12:08AM EST | 1,850.00 | 260.80 | 414.60 | 417.30 | 0.00 | - | - | 0 | 0.00% |
| RUTW210528C01860000 | 2021-02-11 11:11AM EST | 1,860.00 | 466.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210528C01900000 | 2020-12-21 2:01PM EST | 1,900.00 | 172.79 | 298.70 | 301.30 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210528C01910000 | 2020-12-11 10:09AM EST | 1,910.00 | 136.27 | 256.30 | 258.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210528C01920000 | 2020-12-22 11:19AM EST | 1,920.00 | 178.63 | 283.20 | 285.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210528C01940000 | 2020-12-18 10:48AM EST | 1,940.00 | 162.74 | 252.70 | 255.10 | 0.00 | - | 3 | 6 | 0.00% |
| RUTW210528C01950000 | 2021-02-22 2:51PM EST | 1,950.00 | 362.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW210528C01960000 | 2021-02-18 12:34PM EST | 1,960.00 | 313.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210528C02000000 | 2021-02-22 2:51PM EST | 2,000.00 | 321.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUTW210528C02010000 | 2021-01-19 12:08AM EST | 2,010.00 | 232.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW210528C02050000 | 2021-01-19 12:08AM EST | 2,050.00 | 168.22 | 253.50 | 255.90 | 0.00 | - | 3 | 0 | 22.18% |
| RUTW210528C02070000 | 2020-12-22 11:19AM EST | 2,070.00 | 95.87 | 177.40 | 179.40 | 0.00 | - | 1 | 9 | 0.00% |
| RUTW210528C02090000 | 2021-01-19 12:08AM EST | 2,090.00 | 144.22 | 225.10 | 227.50 | 0.00 | - | 3 | 0 | 23.23% |
| RUTW210528C02100000 | 2021-02-12 3:53PM EST | 2,100.00 | 261.52 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 0.00% |
| RUTW210528C02120000 | 2021-01-19 12:08AM EST | 2,120.00 | 117.90 | 204.50 | 206.70 | 0.00 | - | - | 0 | 23.60% |
| RUTW210528C02150000 | 2021-01-27 2:08PM EST | 2,150.00 | 145.18 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RUTW210528C02170000 | 2021-01-29 2:52PM EST | 2,170.00 | 99.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210528C02200000 | 2021-02-19 11:44AM EST | 2,200.00 | 180.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RUTW210528C02250000 | 2021-02-23 1:53PM EST | 2,250.00 | 111.28 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| RUTW210528C02300000 | 2021-01-19 12:08AM EST | 2,300.00 | 22.80 | 101.80 | 103.50 | 0.00 | - | - | 0 | 24.09% |
| RUTW210528C02350000 | 2021-02-24 12:20PM EST | 2,350.00 | 97.71 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 1.56% |
| RUTW210528C02400000 | 2021-01-19 12:08AM EST | 2,400.00 | 28.20 | 62.30 | 72.10 | 0.00 | - | - | 3 | 25.72% |
| RUTW210528C02450000 | 2021-02-02 11:13AM EST | 2,450.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 3.13% |
| RUTW210528C02500000 | 2021-02-12 3:53PM EST | 2,500.00 | 50.42 | 0.00 | 0.00 | 0.00 | - | 40 | 68 | 3.13% |
| RUTW210528C02550000 | 2021-02-09 2:07PM EST | 2,550.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| RUTW210528C02600000 | 2021-02-10 9:40AM EST | 2,600.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RUTW210528C02700000 | 2021-02-08 9:30AM EST | 2,700.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW210528C02800000 | 2021-02-16 12:08AM EST | 2,800.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| RUTW210528C02900000 | 2021-02-16 12:08AM EST | 2,900.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| RUTW210528C02950000 | 2021-02-08 9:30AM EST | 2,950.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
PutsforMay 28, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210528P01150000 | 2021-02-05 9:30AM EST | 1,150.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| RUTW210528P01200000 | 2021-02-05 9:30AM EST | 1,200.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| RUTW210528P01450000 | 2021-02-24 1:10PM EST | 1,450.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| RUTW210528P01460000 | 2021-02-04 11:37AM EST | 1,460.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| RUTW210528P01540000 | 2021-02-03 1:34PM EST | 1,540.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| RUTW210528P01720000 | 2021-02-05 3:54PM EST | 1,720.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| RUTW210528P01750000 | 2021-02-24 1:57PM EST | 1,750.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| RUTW210528P01800000 | 2021-02-24 2:40PM EST | 1,800.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| RUTW210528P01840000 | 2021-01-25 1:55PM EST | 1,840.00 | 58.30 | 28.80 | 30.00 | 0.00 | - | 7 | 7 | 40.03% |
| RUTW210528P01900000 | 2021-02-18 12:34PM EST | 1,900.00 | 49.51 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| RUTW210528P01940000 | 2021-01-05 3:23PM EST | 1,940.00 | 118.98 | 52.50 | 62.50 | 0.00 | - | 2 | 0 | 43.96% |
| RUTW210528P01950000 | 2020-12-21 2:44PM EST | 1,950.00 | 133.73 | 78.00 | 79.30 | 0.00 | - | - | 1 | 48.18% |
| RUTW210528P01990000 | 2021-01-19 12:08AM EST | 1,990.00 | 103.60 | 63.30 | 64.50 | 0.00 | - | - | 3 | 40.42% |
| RUTW210528P02000000 | 2021-01-06 10:07AM EST | 2,000.00 | 102.51 | 64.10 | 65.40 | 0.00 | - | 2 | 2 | 39.85% |
| RUTW210528P02040000 | 2021-02-08 9:45AM EST | 2,040.00 | 67.86 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| RUTW210528P02050000 | 2021-02-12 4:00PM EST | 2,050.00 | 67.62 | 0.00 | 0.00 | 0.00 | - | 6 | 159 | 3.13% |
| RUTW210528P02070000 | 2021-02-19 12:16PM EST | 2,070.00 | 71.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW210528P02080000 | 2021-02-19 12:16PM EST | 2,080.00 | 74.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW210528P02090000 | 2020-12-28 2:37PM EST | 2,090.00 | 174.12 | 128.70 | 192.70 | 0.00 | - | - | 3 | 56.03% |
| RUTW210528P02100000 | 2021-02-16 12:09AM EST | 2,100.00 | 79.42 | 0.00 | 0.00 | 0.00 | - | - | 30 | 3.13% |
| RUTW210528P02150000 | 2021-02-17 12:43PM EST | 2,150.00 | 105.69 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| RUTW210528P02170000 | 2021-01-27 1:44PM EST | 2,170.00 | 171.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW210528P02250000 | 2021-02-17 12:48PM EST | 2,250.00 | 143.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| RUTW210528P02350000 | 2021-02-16 12:09AM EST | 2,350.00 | 173.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
