CallsforJune 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210630C00800000 | 2020-07-06 9:28AM EST | 800.00 | 650.50 | 723.10 | 738.90 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C00900000 | 2020-07-31 2:48PM EST | 900.00 | 584.31 | 673.50 | 687.60 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630C01000000 | 2020-08-07 9:09AM EST | 1,000.00 | 560.57 | 540.50 | 564.50 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210630C01050000 | 2020-10-27 1:28PM EST | 1,050.00 | 551.04 | 794.20 | 799.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630C01130000 | 2020-06-29 2:59PM EST | 1,130.00 | 359.50 | 397.00 | 421.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01140000 | 2020-08-23 11:03PM EST | 1,140.00 | 470.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210630C01150000 | 2020-08-23 11:03PM EST | 1,150.00 | 462.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210630C01170000 | 2020-07-15 12:10PM EST | 1,170.00 | 362.00 | 435.40 | 447.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630C01220000 | 2020-07-01 9:20AM EST | 1,220.00 | 307.26 | 309.50 | 319.40 | 0.00 | - | - | 301 | 0.00% |
| RUTW210630C01260000 | 2020-07-07 1:43PM EST | 1,260.00 | 257.62 | 337.00 | 347.70 | 0.00 | - | 10 | 51 | 0.00% |
| RUTW210630C01290000 | 2020-07-01 9:16AM EST | 1,290.00 | 259.74 | 259.40 | 267.40 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01350000 | 2020-08-16 11:12PM EST | 1,350.00 | 318.68 | 242.60 | 250.60 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01370000 | 2020-06-29 2:59PM EST | 1,370.00 | 194.00 | 224.10 | 231.40 | 0.00 | - | - | 5 | 0.00% |
| RUTW210630C01400000 | 2020-12-01 11:01AM EST | 1,400.00 | 464.57 | 589.40 | 593.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630C01440000 | 2020-07-28 8:30AM EST | 1,440.00 | 172.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210630C01450000 | 2020-10-20 9:10AM EST | 1,450.00 | 252.21 | 367.40 | 372.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01470000 | 2020-12-08 2:28PM EST | 1,470.00 | 473.52 | 639.40 | 643.10 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210630C01520000 | 2020-10-06 11:33AM EST | 1,520.00 | 188.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW210630C01540000 | 2020-10-20 9:10AM EST | 1,540.00 | 189.87 | 295.40 | 299.70 | 0.00 | - | 1 | 8 | 0.00% |
| RUTW210630C01600000 | 2021-02-10 3:40PM EST | 1,600.00 | 696.86 | 653.00 | 677.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01610000 | 2021-02-16 12:08AM EST | 1,610.00 | 687.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01680000 | 2020-11-04 9:30AM EST | 1,680.00 | 89.40 | 254.50 | 302.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01700000 | 2021-01-04 12:16PM EST | 1,700.00 | 298.52 | 495.40 | 502.00 | 0.00 | - | 5 | 6 | 0.00% |
| RUTW210630C01750000 | 2021-01-11 2:10PM EST | 1,750.00 | 390.80 | 546.90 | 571.90 | 0.00 | - | 1 | 6 | 42.92% |
| RUTW210630C01800000 | 2020-11-09 9:31AM EST | 1,800.00 | 111.60 | 190.70 | 194.70 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW210630C01850000 | 2020-07-28 8:30AM EST | 1,850.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210630C01900000 | 2021-01-19 12:08AM EST | 1,900.00 | 174.60 | 383.50 | 386.20 | 0.00 | - | - | 0 | 15.87% |
| RUTW210630C01950000 | 2021-01-19 12:08AM EST | 1,950.00 | 145.45 | 342.80 | 345.40 | 0.00 | - | - | 0 | 20.37% |
| RUTW210630C02000000 | 2021-01-05 1:00PM EST | 2,000.00 | 133.87 | 279.00 | 288.90 | 0.00 | - | 1 | 8 | 14.37% |
| RUTW210630C02050000 | 2021-01-05 1:00PM EST | 2,050.00 | 108.82 | 242.60 | 252.60 | 0.00 | - | 1 | 9 | 17.98% |
| RUTW210630C02100000 | 2021-01-19 12:08AM EST | 2,100.00 | 140.00 | 235.30 | 237.70 | 0.00 | - | - | 0 | 24.23% |
| RUTW210630C02150000 | 2021-01-06 12:06PM EST | 2,150.00 | 99.77 | 198.40 | 201.10 | 0.00 | - | 5 | 7 | 23.56% |
| RUTW210630C02200000 | 2021-02-24 1:35PM EST | 2,200.00 | 203.42 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RUTW210630C02250000 | 2021-02-24 1:35PM EST | 2,250.00 | 172.72 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RUTW210630C02400000 | 2021-02-22 1:14PM EST | 2,400.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 1.56% |
| RUTW210630C02450000 | 2021-02-09 4:04PM EST | 2,450.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| RUTW210630C02500000 | 2021-02-24 1:49PM EST | 2,500.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 75 | 146 | 3.13% |
| RUTW210630C02550000 | 2021-02-08 10:11AM EST | 2,550.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| RUTW210630C02750000 | 2021-02-08 10:11AM EST | 2,750.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| RUTW210630C02850000 | 2021-02-16 12:08AM EST | 2,850.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| RUTW210630C02900000 | 2021-02-16 12:08AM EST | 2,900.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| RUTW210630C02950000 | 2021-02-16 12:08AM EST | 2,950.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| RUTW210630C03000000 | 2021-02-04 9:44AM EST | 3,000.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 200 | 6.25% |
PutsforJune 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210630P00750000 | 2020-07-30 11:05AM EST | 750.00 | 13.14 | 8.00 | 9.60 | 0.00 | - | 1 | 0 | 100.98% |
| RUTW210630P00800000 | 2021-01-06 10:11AM EST | 800.00 | 1.60 | 0.85 | 2.00 | 0.00 | - | 1 | 5 | 73.51% |
| RUTW210630P00850000 | 2021-02-09 3:46PM EST | 850.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| RUTW210630P00900000 | 2021-02-09 3:46PM EST | 900.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| RUTW210630P00950000 | 2021-01-22 10:36AM EST | 950.00 | 3.10 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 73.81% |
| RUTW210630P01000000 | 2020-11-05 1:46PM EST | 1,000.00 | 12.76 | 4.20 | 6.90 | 0.00 | - | 6 | 9 | 71.01% |
| RUTW210630P01100000 | 2021-01-19 11:01AM EST | 1,100.00 | 5.90 | 4.30 | 5.10 | 0.00 | - | 1 | 5 | 61.88% |
| RUTW210630P01130000 | 2020-09-04 9:53AM EST | 1,130.00 | 58.50 | 36.80 | 39.40 | 0.00 | - | 4 | 13 | 91.83% |
| RUTW210630P01140000 | 2020-08-23 11:03PM EST | 1,140.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW210630P01150000 | 2021-02-24 12:25PM EST | 1,150.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| RUTW210630P01160000 | 2021-02-05 9:30AM EST | 1,160.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| RUTW210630P01170000 | 2021-01-06 9:49AM EST | 1,170.00 | 8.10 | 5.40 | 6.60 | 0.00 | - | 1 | 5 | 59.47% |
| RUTW210630P01180000 | 2020-11-09 9:30AM EST | 1,180.00 | 19.05 | 11.00 | 12.60 | 0.00 | - | 1 | 5 | 66.47% |
| RUTW210630P01190000 | 2021-02-08 9:32AM EST | 1,190.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| RUTW210630P01200000 | 2021-02-24 12:25PM EST | 1,200.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| RUTW210630P01210000 | 2021-01-19 12:08AM EST | 1,210.00 | 9.95 | 6.70 | 7.60 | 0.00 | - | - | 0 | 58.54% |
| RUTW210630P01220000 | 2020-12-18 12:13PM EST | 1,220.00 | 13.28 | 9.70 | 11.10 | 0.00 | - | 1 | 4 | 61.99% |
| RUTW210630P01240000 | 2021-02-04 9:32AM EST | 1,240.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| RUTW210630P01250000 | 2020-12-28 2:37PM EST | 1,250.00 | 13.26 | 0.00 | 40.00 | 0.00 | - | 1 | 3 | 68.72% |
| RUTW210630P01260000 | 2021-02-04 9:32AM EST | 1,260.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| RUTW210630P01310000 | 2020-07-28 9:39AM EST | 1,310.00 | 98.98 | 71.90 | 74.70 | 0.00 | - | 3 | 3 | 92.55% |
| RUTW210630P01360000 | 2020-10-21 9:44AM EST | 1,360.00 | 64.24 | 35.80 | 37.20 | 0.00 | - | 1 | 1 | 70.64% |
| RUTW210630P01390000 | 2020-09-28 11:09AM EST | 1,390.00 | 101.43 | 94.00 | 96.80 | 0.00 | - | 1 | 1 | 93.54% |
| RUTW210630P01400000 | 2021-02-05 1:50PM EST | 1,400.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 500 | 500 | 12.50% |
| RUTW210630P01430000 | 2021-02-10 10:20AM EST | 1,430.00 | 13.72 | 12.90 | 13.90 | 0.00 | - | 4 | 4 | 50.83% |
| RUTW210630P01450000 | 2020-10-21 9:44AM EST | 1,450.00 | 86.32 | 48.90 | 50.70 | 0.00 | - | 1 | 1 | 69.85% |
| RUTW210630P01460000 | 2020-09-28 11:09AM EST | 1,460.00 | 126.53 | 112.00 | 125.00 | 0.00 | - | 1 | 1 | 94.73% |
| RUTW210630P01470000 | 2021-02-16 12:09AM EST | 1,470.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| RUTW210630P01500000 | 2021-02-23 2:14PM EST | 1,500.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 12.50% |
| RUTW210630P01510000 | 2020-09-04 10:00AM EST | 1,510.00 | 167.20 | 135.90 | 140.20 | 0.00 | - | 4 | 4 | 96.00% |
| RUTW210630P01520000 | 2021-02-10 3:47PM EST | 1,520.00 | 20.20 | 17.50 | 19.00 | 0.00 | - | 1 | 1 | 49.07% |
| RUTW210630P01530000 | 2020-11-24 2:10PM EST | 1,530.00 | 52.50 | 34.60 | 40.00 | 0.00 | - | 2 | 2 | 58.07% |
| RUTW210630P01550000 | 2021-01-27 12:04PM EST | 1,550.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RUTW210630P01600000 | 2021-01-14 10:33AM EST | 1,600.00 | 31.40 | 23.10 | 24.30 | 0.00 | - | 1 | 4 | 46.94% |
| RUTW210630P01610000 | 2020-07-28 9:39AM EST | 1,610.00 | 225.08 | 171.80 | 177.20 | 0.00 | - | 1 | 1 | 96.50% |
| RUTW210630P01620000 | 2021-01-25 1:51PM EST | 1,620.00 | 36.40 | 20.40 | 21.50 | 0.00 | - | 10 | 10 | 44.20% |
| RUTW210630P01650000 | 2021-02-04 2:13PM EST | 1,650.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RUTW210630P01670000 | 2021-01-25 2:22PM EST | 1,670.00 | 43.90 | 24.00 | 25.20 | 0.00 | - | 20 | 20 | 42.93% |
| RUTW210630P01680000 | 2021-01-25 3:16PM EST | 1,680.00 | 47.00 | 24.70 | 25.90 | 0.00 | - | 5 | 117 | 42.63% |
| RUTW210630P01690000 | 2021-02-08 3:51PM EST | 1,690.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| RUTW210630P01700000 | 2021-02-23 2:14PM EST | 1,700.00 | 34.93 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 12.50% |
| RUTW210630P01750000 | 2021-01-25 3:16PM EST | 1,750.00 | 57.40 | 31.00 | 32.30 | 0.00 | - | 40 | 40 | 40.93% |
| RUTW210630P01800000 | 2021-01-06 12:11PM EST | 1,800.00 | 68.50 | 44.30 | 45.60 | 0.00 | - | 12 | 15 | 42.45% |
| RUTW210630P01850000 | 2021-02-05 1:50PM EST | 1,850.00 | 54.74 | 0.00 | 0.00 | 0.00 | - | 250 | 258 | 6.25% |
| RUTW210630P01900000 | 2021-02-04 10:46AM EST | 1,900.00 | 67.84 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| RUTW210630P01950000 | 2021-01-19 12:08AM EST | 1,950.00 | 153.51 | 75.30 | 78.00 | 0.00 | - | - | 0 | 41.06% |
| RUTW210630P02000000 | 2021-02-22 1:02PM EST | 2,000.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| RUTW210630P02050000 | 2021-02-16 10:05AM EST | 2,050.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| RUTW210630P02100000 | 2021-02-19 10:00AM EST | 2,100.00 | 103.97 | 0.00 | 0.00 | 0.00 | - | 1 | 962 | 3.13% |
| RUTW210630P02150000 | 2021-02-19 1:22PM EST | 2,150.00 | 119.64 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 1.56% |
| RUTW210630P02200000 | 2021-02-23 11:25AM EST | 2,200.00 | 143.79 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 1.56% |
| RUTW210630P02250000 | 2021-02-23 11:25AM EST | 2,250.00 | 165.62 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.39% |
| RUTW210630P02300000 | 2021-02-23 11:25AM EST | 2,300.00 | 208.31 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.00% |
| RUTW210630P02350000 | 2021-02-23 11:25AM EST | 2,350.00 | 237.93 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW210630P02400000 | 2021-02-08 11:51AM EST | 2,400.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
