CallsforJune 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210630C00800000 | 2020-07-06 10:28AM EDT | 800.00 | 650.50 | 723.10 | 738.90 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C00900000 | 2020-07-31 3:48PM EDT | 900.00 | 584.31 | 673.50 | 687.60 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630C01000000 | 2020-08-07 10:09AM EDT | 1,000.00 | 560.57 | 540.50 | 564.50 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210630C01050000 | 2020-10-27 2:28PM EDT | 1,050.00 | 551.04 | 794.20 | 799.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630C01130000 | 2020-06-29 3:59PM EDT | 1,130.00 | 359.50 | 397.00 | 421.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01140000 | 2020-08-24 12:03AM EDT | 1,140.00 | 470.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210630C01150000 | 2020-08-24 12:03AM EDT | 1,150.00 | 462.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210630C01170000 | 2020-07-15 1:10PM EDT | 1,170.00 | 362.00 | 435.40 | 447.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630C01220000 | 2020-07-01 10:20AM EDT | 1,220.00 | 307.26 | 309.50 | 319.40 | 0.00 | - | - | 301 | 0.00% |
| RUTW210630C01250000 | 2021-04-01 4:00PM EDT | 1,250.00 | 1,003.62 | 1,012.50 | 1,016.30 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630C01260000 | 2020-07-07 2:43PM EDT | 1,260.00 | 257.62 | 337.00 | 347.70 | 0.00 | - | 10 | 51 | 0.00% |
| RUTW210630C01290000 | 2020-07-01 10:16AM EDT | 1,290.00 | 259.74 | 259.40 | 267.40 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01300000 | 2021-04-05 2:33PM EDT | 1,300.00 | 958.67 | 925.00 | 949.00 | 0.00 | - | 3 | 16 | 0.00% |
| RUTW210630C01340000 | 2021-03-29 3:56PM EDT | 1,340.00 | 821.74 | 957.20 | 960.60 | 0.00 | - | - | 0 | 104.83% |
| RUTW210630C01350000 | 2020-08-17 12:12AM EDT | 1,350.00 | 318.68 | 242.60 | 250.60 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01370000 | 2020-06-29 3:59PM EDT | 1,370.00 | 194.00 | 224.10 | 231.40 | 0.00 | - | - | 5 | 0.00% |
| RUTW210630C01400000 | 2020-12-01 12:01PM EDT | 1,400.00 | 464.57 | 589.40 | 593.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630C01440000 | 2020-07-28 9:30AM EDT | 1,440.00 | 172.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210630C01450000 | 2020-10-20 10:10AM EDT | 1,450.00 | 252.21 | 367.40 | 372.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01460000 | 2021-04-05 1:03PM EDT | 1,460.00 | 793.93 | 766.00 | 790.00 | 0.00 | - | - | 50 | 0.00% |
| RUTW210630C01470000 | 2020-12-08 3:28PM EDT | 1,470.00 | 473.52 | 639.40 | 643.10 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210630C01500000 | 2021-03-24 3:02PM EDT | 1,500.00 | 666.42 | 766.80 | 770.30 | 0.00 | - | 1 | 1 | 54.60% |
| RUTW210630C01510000 | 2021-04-05 1:03PM EDT | 1,510.00 | 744.89 | 716.50 | 740.50 | 0.00 | - | - | 50 | 0.00% |
| RUTW210630C01520000 | 2020-10-06 12:33PM EDT | 1,520.00 | 188.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW210630C01540000 | 2020-10-20 10:10AM EDT | 1,540.00 | 189.87 | 295.40 | 299.70 | 0.00 | - | 1 | 8 | 0.00% |
| RUTW210630C01600000 | 2021-04-19 3:59PM EDT | 1,600.00 | 631.03 | 664.30 | 669.50 | 0.00 | - | - | 1 | 45.33% |
| RUTW210630C01610000 | 2021-04-19 3:59PM EDT | 1,610.00 | 622.50 | 650.30 | 661.00 | 0.00 | - | - | 1 | 47.76% |
| RUTW210630C01680000 | 2020-11-04 10:30AM EDT | 1,680.00 | 89.40 | 254.50 | 302.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01700000 | 2021-01-04 1:16PM EDT | 1,700.00 | 298.52 | 495.40 | 502.00 | 0.00 | - | 5 | 6 | 0.00% |
| RUTW210630C01750000 | 2021-01-11 3:10PM EDT | 1,750.00 | 390.80 | 546.90 | 571.90 | 0.00 | - | 1 | 6 | 66.74% |
| RUTW210630C01800000 | 2021-03-12 3:40PM EDT | 1,800.00 | 565.25 | 451.10 | 455.20 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW210630C01850000 | 2020-07-28 9:30AM EDT | 1,850.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210630C01900000 | 2021-01-19 1:08AM EDT | 1,900.00 | 174.60 | 383.50 | 386.20 | 0.00 | - | - | 0 | 39.49% |
| RUTW210630C01950000 | 2021-04-19 10:15AM EDT | 1,950.00 | 305.25 | 326.70 | 331.20 | 0.00 | - | 14 | 16 | 32.24% |
| RUTW210630C02000000 | 2021-01-05 2:00PM EDT | 2,000.00 | 133.87 | 279.00 | 288.90 | 0.00 | - | 1 | 8 | 32.34% |
| RUTW210630C02050000 | 2021-03-25 12:29PM EDT | 2,050.00 | 188.10 | 247.60 | 250.60 | 0.00 | - | 1 | 10 | 32.99% |
| RUTW210630C02100000 | 2021-01-19 1:08AM EDT | 2,100.00 | 140.00 | 235.30 | 237.70 | 0.00 | - | - | 0 | 41.13% |
| RUTW210630C02150000 | 2021-04-29 1:42PM EDT | 2,150.00 | 176.36 | 156.20 | 158.90 | 0.00 | - | 1 | 9 | 25.97% |
| RUTW210630C02200000 | 2021-04-19 10:03AM EDT | 2,200.00 | 110.00 | 119.60 | 121.90 | 0.00 | - | 1 | 62 | 24.45% |
| RUTW210630C02250000 | 2021-05-07 11:19AM EDT | 2,250.00 | 89.63 | 86.90 | 87.70 | +25.63 | +40.05% | 10 | 68 | 22.65% |
| RUTW210630C02300000 | 2021-05-07 12:34PM EDT | 2,300.00 | 60.61 | 59.50 | 60.30 | +5.41 | +9.80% | 12 | 44 | 21.46% |
| RUTW210630C02350000 | 2021-05-04 11:50AM EDT | 2,350.00 | 38.23 | 37.60 | 38.30 | +4.41 | +13.04% | 1 | 22 | 20.30% |
| RUTW210630C02400000 | 2021-05-07 9:47AM EDT | 2,400.00 | 22.48 | 22.40 | 22.90 | +6.48 | +40.50% | 2 | 80 | 19.50% |
| RUTW210630C02450000 | 2021-05-07 10:19AM EDT | 2,450.00 | 13.80 | 12.60 | 13.10 | +3.52 | +34.24% | 7 | 45 | 19.04% |
| RUTW210630C02500000 | 2021-05-05 12:18PM EDT | 2,500.00 | 7.65 | 6.90 | 7.30 | 0.00 | - | 1 | 124 | 18.87% |
| RUTW210630C02550000 | 2021-05-05 12:18PM EDT | 2,550.00 | 4.50 | 3.90 | 4.40 | 0.00 | - | 1 | 6 | 19.25% |
| RUTW210630C02600000 | 2021-05-03 9:49AM EDT | 2,600.00 | 3.84 | 2.35 | 2.70 | 0.00 | - | 1 | 49 | 19.72% |
| RUTW210630C02650000 | 2021-04-30 1:52PM EDT | 2,650.00 | 2.50 | 1.55 | 1.90 | 0.00 | - | 23 | 61 | 20.64% |
| RUTW210630C02700000 | 2021-05-05 3:39PM EDT | 2,700.00 | 1.10 | 1.00 | 1.35 | 0.00 | - | 10 | 12 | 21.51% |
| RUTW210630C02750000 | 2021-04-29 12:17PM EDT | 2,750.00 | 1.55 | 0.65 | 1.00 | 0.00 | - | 1 | 12 | 22.43% |
| RUTW210630C02800000 | 2021-04-22 10:38AM EDT | 2,800.00 | 0.90 | 0.40 | 0.75 | 0.00 | - | 2 | 25 | 23.31% |
| RUTW210630C02850000 | 2021-04-05 9:39AM EDT | 2,850.00 | 2.31 | 0.05 | 1.10 | 0.00 | - | 9 | 17 | 26.25% |
| RUTW210630C02900000 | 2021-04-19 10:15AM EDT | 2,900.00 | 0.70 | 0.15 | 0.50 | 0.00 | - | 14 | 22 | 25.37% |
| RUTW210630C02950000 | 2021-03-18 3:39PM EDT | 2,950.00 | 3.78 | 0.40 | 1.30 | 0.00 | - | 2 | 12 | 30.24% |
| RUTW210630C03000000 | 2021-03-18 3:39PM EDT | 3,000.00 | 3.08 | 0.25 | 1.25 | 0.00 | - | 2 | 400 | 31.70% |
| RUTW210630C03050000 | 2021-05-03 10:02AM EDT | 3,050.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 10 | 28.27% |
| RUTW210630C03400000 | 2021-03-15 12:01AM EDT | 3,400.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJune 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210630P00750000 | 2020-07-30 12:05PM EDT | 750.00 | 13.14 | 8.00 | 9.60 | 0.00 | - | 1 | 0 | 152.04% |
| RUTW210630P00800000 | 2021-01-06 11:11AM EDT | 800.00 | 1.60 | 0.85 | 2.00 | 0.00 | - | 1 | 5 | 110.57% |
| RUTW210630P00850000 | 2021-02-09 4:46PM EDT | 850.00 | 1.49 | 0.00 | 1.25 | 0.00 | - | 1 | 7 | 95.24% |
| RUTW210630P00900000 | 2021-02-09 4:46PM EDT | 900.00 | 1.91 | 0.10 | 1.40 | 0.00 | - | 1 | 17 | 91.75% |
| RUTW210630P00950000 | 2021-01-22 11:36AM EDT | 950.00 | 3.10 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 110.93% |
| RUTW210630P01000000 | 2020-11-05 2:46PM EDT | 1,000.00 | 12.76 | 4.20 | 6.90 | 0.00 | - | 6 | 9 | 106.68% |
| RUTW210630P01100000 | 2021-03-24 12:34PM EDT | 1,100.00 | 1.47 | 0.10 | 0.70 | 0.00 | - | 30 | 30 | 68.24% |
| RUTW210630P01130000 | 2020-09-04 10:53AM EDT | 1,130.00 | 58.50 | 36.80 | 39.40 | 0.00 | - | 4 | 13 | 137.97% |
| RUTW210630P01140000 | 2020-08-24 12:03AM EDT | 1,140.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW210630P01150000 | 2021-03-08 12:20PM EDT | 1,150.00 | 3.47 | 0.75 | 1.65 | 0.00 | - | 1 | 4 | 72.60% |
| RUTW210630P01160000 | 2021-02-05 10:30AM EDT | 1,160.00 | 5.81 | 3.80 | 5.00 | 0.00 | - | 1 | 4 | 85.79% |
| RUTW210630P01170000 | 2021-01-06 10:49AM EDT | 1,170.00 | 8.10 | 5.40 | 6.60 | 0.00 | - | 1 | 5 | 89.18% |
| RUTW210630P01180000 | 2020-11-09 10:30AM EDT | 1,180.00 | 19.05 | 11.00 | 12.60 | 0.00 | - | 1 | 5 | 99.71% |
| RUTW210630P01190000 | 2021-03-16 10:40AM EDT | 1,190.00 | 2.37 | 0.60 | 1.15 | 0.00 | - | 1 | 26 | 66.68% |
| RUTW210630P01200000 | 2021-03-11 11:43AM EDT | 1,200.00 | 3.17 | 1.00 | 1.55 | 0.00 | - | 1 | 53 | 68.91% |
| RUTW210630P01210000 | 2021-01-19 1:08AM EDT | 1,210.00 | 9.95 | 6.70 | 7.60 | 0.00 | - | - | 0 | 87.75% |
| RUTW210630P01220000 | 2021-03-16 10:40AM EDT | 1,220.00 | 2.75 | 0.75 | 1.25 | 0.00 | - | 1 | 6 | 65.31% |
| RUTW210630P01240000 | 2021-03-15 12:49PM EDT | 1,240.00 | 3.10 | 0.00 | 6.80 | 0.00 | - | 1 | 9 | 75.05% |
| RUTW210630P01250000 | 2020-12-28 3:37PM EDT | 1,250.00 | 13.26 | 0.00 | 40.00 | 0.00 | - | 1 | 3 | 103.05% |
| RUTW210630P01260000 | 2021-03-15 12:49PM EDT | 1,260.00 | 3.43 | 0.00 | 6.90 | 0.00 | - | 1 | 22 | 73.43% |
| RUTW210630P01300000 | 2021-03-18 2:43PM EDT | 1,300.00 | 4.20 | 0.80 | 1.55 | 0.00 | - | 6 | 7 | 60.32% |
| RUTW210630P01310000 | 2020-07-28 10:39AM EDT | 1,310.00 | 98.98 | 71.90 | 74.70 | 0.00 | - | 3 | 3 | 138.93% |
| RUTW210630P01360000 | 2020-10-21 10:44AM EDT | 1,360.00 | 64.24 | 35.80 | 37.20 | 0.00 | - | 1 | 1 | 105.85% |
| RUTW210630P01390000 | 2020-09-28 12:09PM EDT | 1,390.00 | 101.43 | 94.00 | 96.80 | 0.00 | - | 1 | 1 | 140.36% |
| RUTW210630P01400000 | 2021-02-05 2:50PM EDT | 1,400.00 | 13.82 | 10.50 | 12.70 | 0.00 | - | 500 | 0 | 76.55% |
| RUTW210630P01430000 | 2021-02-25 2:02PM EDT | 1,430.00 | 15.00 | 5.90 | 6.90 | 0.00 | - | 4 | 4 | 65.67% |
| RUTW210630P01450000 | 2021-04-19 10:06AM EDT | 1,450.00 | 2.40 | 1.10 | 1.45 | 0.00 | - | 2 | 9 | 50.83% |
| RUTW210630P01460000 | 2020-09-28 12:09PM EDT | 1,460.00 | 126.53 | 112.00 | 125.00 | 0.00 | - | 1 | 1 | 142.10% |
| RUTW210630P01470000 | 2021-02-24 12:00PM EDT | 1,470.00 | 14.40 | 7.00 | 7.90 | 0.00 | - | 3 | 3 | 64.04% |
| RUTW210630P01500000 | 2021-03-24 3:35PM EDT | 1,500.00 | 11.60 | 2.10 | 3.00 | 0.00 | - | 1 | 5 | 51.30% |
| RUTW210630P01510000 | 2020-09-04 11:00AM EDT | 1,510.00 | 167.20 | 135.90 | 140.20 | 0.00 | - | 4 | 4 | 143.97% |
| RUTW210630P01520000 | 2021-03-04 11:37AM EDT | 1,520.00 | 18.50 | 1.35 | 10.10 | 0.00 | - | 1 | 1 | 56.95% |
| RUTW210630P01530000 | 2020-11-24 3:10PM EDT | 1,530.00 | 52.50 | 34.60 | 40.00 | 0.00 | - | 2 | 2 | 86.77% |
| RUTW210630P01550000 | 2021-04-05 11:21AM EDT | 1,550.00 | 4.02 | 2.20 | 2.55 | 0.00 | - | 1 | 4 | 47.70% |
| RUTW210630P01600000 | 2021-01-14 11:33AM EDT | 1,600.00 | 31.40 | 23.10 | 24.30 | 0.00 | - | 1 | 4 | 69.50% |
| RUTW210630P01610000 | 2020-07-28 10:39AM EDT | 1,610.00 | 225.08 | 171.80 | 177.20 | 0.00 | - | 1 | 1 | 144.65% |
| RUTW210630P01620000 | 2021-01-25 2:51PM EDT | 1,620.00 | 36.40 | 20.40 | 21.50 | 0.00 | - | 10 | 10 | 65.38% |
| RUTW210630P01640000 | 2021-04-23 2:16PM EDT | 1,640.00 | 4.70 | 3.00 | 3.40 | 0.00 | - | 1 | 2 | 43.41% |
| RUTW210630P01650000 | 2021-04-21 1:23PM EDT | 1,650.00 | 6.20 | 3.20 | 3.60 | 0.00 | - | 1 | 16 | 43.12% |
| RUTW210630P01670000 | 2021-04-07 3:03PM EDT | 1,670.00 | 9.10 | 3.50 | 3.80 | 0.00 | - | 10 | 21 | 42.10% |
| RUTW210630P01680000 | 2021-01-25 4:16PM EDT | 1,680.00 | 47.00 | 24.70 | 25.90 | 0.00 | - | 5 | 117 | 62.98% |
| RUTW210630P01690000 | 2021-04-21 12:16PM EDT | 1,690.00 | 8.00 | 3.90 | 4.20 | 0.00 | - | 1 | 13 | 41.42% |
| RUTW210630P01700000 | 2021-04-21 3:39PM EDT | 1,700.00 | 7.40 | 4.10 | 4.40 | 0.00 | - | 1 | 63 | 41.05% |
| RUTW210630P01750000 | 2021-05-03 9:49AM EDT | 1,750.00 | 5.84 | 5.30 | 5.70 | 0.00 | - | 1 | 66 | 39.43% |
| RUTW210630P01800000 | 2021-04-29 11:17AM EDT | 1,800.00 | 7.60 | 6.70 | 7.10 | 0.00 | - | 70 | 96 | 37.50% |
| RUTW210630P01850000 | 2021-05-05 12:18PM EDT | 1,850.00 | 10.01 | 8.70 | 9.10 | 0.00 | - | 1 | 267 | 35.81% |
| RUTW210630P01900000 | 2021-05-05 12:18PM EDT | 1,900.00 | 12.97 | 11.40 | 11.80 | 0.00 | - | 1 | 38 | 34.22% |
| RUTW210630P01950000 | 2021-05-07 10:50AM EDT | 1,950.00 | 15.59 | 14.90 | 15.40 | -1.42 | -8.35% | 4 | 39 | 32.69% |
| RUTW210630P02000000 | 2021-05-07 11:31AM EDT | 2,000.00 | 20.21 | 19.40 | 19.90 | -4.23 | -17.31% | 6 | 1,020 | 31.07% |
| RUTW210630P02050000 | 2021-05-04 11:57AM EDT | 2,050.00 | 25.39 | 25.40 | 25.90 | -12.71 | -33.36% | 3 | 22 | 29.53% |
| RUTW210630P02100000 | 2021-05-07 11:31AM EDT | 2,100.00 | 34.25 | 33.10 | 33.60 | -10.16 | -22.88% | 1 | 1,015 | 27.95% |
| RUTW210630P02150000 | 2021-05-07 12:33PM EDT | 2,150.00 | 43.68 | 43.00 | 43.60 | -16.13 | -26.97% | 9 | 95 | 26.37% |
| RUTW210630P02200000 | 2021-05-07 11:19AM EDT | 2,200.00 | 56.63 | 56.50 | 57.20 | -12.02 | -17.51% | 26 | 1,039 | 25.00% |
| RUTW210630P02250000 | 2021-05-07 11:19AM EDT | 2,250.00 | 73.55 | 73.10 | 73.80 | -24.62 | -25.08% | 16 | 178 | 23.40% |
| RUTW210630P02300000 | 2021-05-05 2:56PM EDT | 2,300.00 | 97.33 | 95.90 | 96.70 | -29.40 | -23.20% | 1 | 87 | 22.30% |
| RUTW210630P02350000 | 2021-05-05 2:56PM EDT | 2,350.00 | 139.48 | 122.50 | 125.40 | 0.00 | - | 3 | 68 | 21.42% |
| RUTW210630P02400000 | 2021-04-28 3:59PM EDT | 2,400.00 | 160.35 | 156.90 | 159.90 | +21.35 | +15.36% | 1 | 11 | 20.77% |
| RUTW210630P02450000 | 2021-03-25 10:02AM EDT | 2,450.00 | 353.63 | 201.20 | 204.40 | 0.00 | - | 1 | 1 | 22.47% |
| RUTW210630P02500000 | 2021-04-06 2:36PM EDT | 2,500.00 | 255.03 | 262.60 | 271.70 | 0.00 | - | - | 1 | 32.75% |
| RUTW210630P02700000 | 2021-04-22 3:57PM EDT | 2,700.00 | 470.51 | 435.40 | 441.80 | 0.00 | - | - | 1 | 29.95% |
| RUTW210630P03050000 | 2021-03-16 2:45PM EDT | 3,050.00 | 748.80 | 792.90 | 796.90 | 0.00 | - | - | 1 | 49.60% |
| RUTW210630P03100000 | 2021-03-15 12:02AM EDT | 3,100.00 | 782.27 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RUTW210630P03400000 | 2021-04-01 2:31PM EDT | 3,400.00 | 1,153.93 | 1,132.80 | 1,136.70 | 0.00 | - | 1 | 201 | 49.26% |
© 2021 Verizon Media. All rights reserved.
