CallsforSeptember 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210930C01000000 | 2020-11-06 9:30AM EST | 1,000.00 | 669.47 | 841.90 | 937.80 | 0.00 | - | 7 | 7 | 0.00% |
| RUTW210930C01050000 | 2020-11-06 9:30AM EST | 1,050.00 | 623.57 | 794.20 | 890.10 | 0.00 | - | 7 | 7 | 0.00% |
| RUTW210930C01240000 | 2020-11-16 12:02AM EST | 1,240.00 | 526.30 | 640.80 | 736.80 | 0.00 | - | - | 25 | 0.00% |
| RUTW210930C01250000 | 2020-11-16 12:02AM EST | 1,250.00 | 517.89 | 632.20 | 728.20 | 0.00 | - | - | 25 | 0.00% |
| RUTW210930C01320000 | 2020-12-08 9:45AM EST | 1,320.00 | 594.27 | 777.10 | 783.90 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210930C01500000 | 2020-12-07 10:32AM EST | 1,500.00 | 439.00 | 580.00 | 603.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210930C01580000 | 2021-01-08 10:29AM EST | 1,580.00 | 550.92 | 678.10 | 684.10 | 0.00 | - | 1 | 0 | 51.63% |
| RUTW210930C01750000 | 2020-11-05 11:23AM EST | 1,750.00 | 93.50 | 236.30 | 259.60 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210930C01800000 | 2021-01-19 3:32PM EST | 1,800.00 | 421.20 | 484.90 | 488.80 | 0.00 | - | - | 9 | 43.03% |
| RUTW210930C01900000 | 2020-12-18 6:22PM EST | 1,900.00 | 168.69 | 317.60 | 322.60 | 0.00 | - | - | 2 | 23.22% |
| RUTW210930C01950000 | 2020-12-16 2:05PM EST | 1,950.00 | 169.00 | 282.80 | 287.50 | 0.00 | - | - | 1 | 23.49% |
| RUTW210930C02000000 | 2020-12-23 3:54PM EST | 2,000.00 | 177.28 | 284.10 | 288.80 | 0.00 | - | 1 | 1 | 29.61% |
| RUTW210930C02050000 | 2020-12-23 3:54PM EST | 2,050.00 | 150.63 | 251.00 | 255.60 | 0.00 | - | 1 | 1 | 28.95% |
| RUTW210930C02100000 | 2021-01-08 10:06AM EST | 2,100.00 | 180.00 | 264.80 | 269.40 | 0.00 | - | 2 | 1 | 35.41% |
| RUTW210930C02150000 | 2021-01-07 9:56AM EST | 2,150.00 | 139.50 | 233.10 | 237.60 | 0.00 | - | 1 | 1 | 34.23% |
| RUTW210930C02200000 | 2021-02-01 12:59PM EST | 2,200.00 | 144.54 | 169.10 | 173.20 | +4.54 | +3.24% | 1 | 13 | 27.85% |
| RUTW210930C02250000 | 2021-02-04 12:12PM EST | 2,250.00 | 158.72 | 144.70 | 150.20 | 0.00 | - | 2 | 12 | 27.53% |
| RUTW210930C02300000 | 2021-03-02 3:30PM EST | 2,300.00 | 100.50 | 120.90 | 126.00 | -55.50 | -35.58% | 5 | 6 | 26.71% |
| RUTW210930C02350000 | 2020-12-16 10:12AM EST | 2,350.00 | 35.16 | 80.30 | 83.80 | 0.00 | - | - | 0 | 22.66% |
| RUTW210930C02400000 | 2021-02-09 12:34PM EST | 2,400.00 | 150.43 | 78.80 | 88.10 | 0.00 | - | 3 | 3 | 25.70% |
PutsforSeptember 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210930P00700000 | 2021-03-02 11:11AM EST | 700.00 | 2.18 | 0.85 | 3.80 | 0.00 | - | 1 | 11 | 65.63% |
| RUTW210930P00750000 | 2021-03-02 11:11AM EST | 750.00 | 2.68 | 1.30 | 4.30 | 0.00 | - | 1 | 10 | 63.40% |
| RUTW210930P00800000 | 2020-10-19 3:38PM EST | 800.00 | 10.50 | 4.70 | 8.90 | 0.00 | - | - | 0 | 68.37% |
| RUTW210930P00950000 | 2021-02-24 1:35PM EST | 950.00 | 5.76 | 4.40 | 7.40 | 0.00 | - | 1 | 24 | 56.20% |
| RUTW210930P01000000 | 2021-02-24 1:35PM EST | 1,000.00 | 6.96 | 5.60 | 8.50 | 0.00 | - | 1 | 0 | 54.65% |
| RUTW210930P01200000 | 2020-09-21 10:23AM EST | 1,200.00 | 76.00 | 46.50 | 56.00 | 0.00 | - | - | 16 | 68.47% |
| RUTW210930P01230000 | 2021-02-24 11:16AM EST | 1,230.00 | 15.03 | 13.60 | 17.10 | 0.00 | - | 1 | 31 | 49.61% |
| RUTW210930P01240000 | 2021-03-02 9:30AM EST | 1,240.00 | 15.20 | 14.00 | 17.50 | 0.00 | - | 1 | 0 | 49.27% |
| RUTW210930P01250000 | 2021-03-02 9:30AM EST | 1,250.00 | 15.60 | 14.80 | 18.00 | 0.00 | - | - | 1 | 48.99% |
| RUTW210930P01280000 | 2021-02-22 3:51PM EST | 1,280.00 | 18.70 | 16.10 | 19.60 | 0.00 | - | 40 | 87 | 48.18% |
| RUTW210930P01290000 | 2021-02-08 9:46AM EST | 1,290.00 | 18.21 | 16.60 | 20.10 | 0.00 | - | 1 | 3 | 47.88% |
| RUTW210930P01300000 | 2021-02-08 9:46AM EST | 1,300.00 | 18.81 | 17.40 | 20.60 | 0.00 | - | 1 | 3 | 47.57% |
| RUTW210930P01390000 | 2021-02-08 9:46AM EST | 1,390.00 | 23.88 | 22.70 | 26.30 | 0.00 | - | 1 | 2 | 45.18% |
| RUTW210930P01400000 | 2021-03-03 1:41PM EST | 1,400.00 | 30.41 | 23.60 | 27.10 | +6.77 | +28.64% | 1 | 3 | 44.96% |
| RUTW210930P01500000 | 2021-03-04 12:38PM EST | 1,500.00 | 36.94 | 31.60 | 35.20 | 0.00 | - | 10 | 512 | 42.43% |
| RUTW210930P01510000 | 2021-03-04 12:38PM EST | 1,510.00 | 37.89 | 32.40 | 36.30 | 0.00 | - | 10 | 97 | 42.24% |
| RUTW210930P01600000 | 2021-03-04 10:52AM EST | 1,600.00 | 53.59 | 42.40 | 46.00 | +6.69 | +14.26% | 2 | 5 | 40.17% |
| RUTW210930P01650000 | 2021-01-08 9:50AM EST | 1,650.00 | 57.36 | 48.30 | 50.70 | 0.00 | - | 10 | 10 | 38.61% |
| RUTW210930P01670000 | 2020-12-08 11:19AM EST | 1,670.00 | 91.22 | 60.20 | 63.00 | 0.00 | - | 1 | 1 | 40.66% |
| RUTW210930P01700000 | 2021-01-19 12:08AM EST | 1,700.00 | 65.56 | 61.90 | 65.80 | 0.00 | - | 10 | 0 | 39.53% |
| RUTW210930P01710000 | 2021-02-22 3:51PM EST | 1,710.00 | 58.50 | 57.30 | 61.50 | 0.00 | - | 40 | 87 | 37.87% |
| RUTW210930P01720000 | 2020-12-08 11:19AM EST | 1,720.00 | 104.76 | 68.90 | 71.70 | 0.00 | - | 1 | 1 | 39.72% |
| RUTW210930P01750000 | 2020-12-28 10:41AM EST | 1,750.00 | 94.71 | 87.80 | 91.70 | 0.00 | - | 2 | 5 | 42.31% |
| RUTW210930P01800000 | 2021-03-05 12:14PM EST | 1,800.00 | 88.90 | 72.90 | 77.30 | +20.09 | +29.20% | 2 | 2 | 36.03% |
| RUTW210930P01850000 | 2021-02-04 12:13PM EST | 1,850.00 | 85.18 | 83.40 | 87.60 | 0.00 | - | 1 | 13 | 35.04% |
| RUTW210930P01900000 | 2021-02-04 12:14PM EST | 1,900.00 | 96.02 | 94.70 | 99.40 | 0.00 | - | 1 | 1 | 34.13% |
| RUTW210930P01950000 | 2021-02-04 12:15PM EST | 1,950.00 | 108.40 | 107.80 | 112.10 | 0.00 | - | 1 | 0 | 33.15% |
| RUTW210930P02000000 | 2021-02-10 1:02PM EST | 2,000.00 | 110.40 | 122.20 | 126.90 | 0.00 | - | 1 | 2 | 32.30% |
| RUTW210930P02100000 | 2021-02-16 12:09AM EST | 2,100.00 | 129.06 | 151.00 | 166.90 | 0.00 | - | - | 250 | 31.51% |
| RUTW210930P02200000 | 2021-02-24 3:31PM EST | 2,200.00 | 169.62 | 198.70 | 204.60 | 0.00 | - | - | 1 | 29.24% |
| RUTW210930P02250000 | 2021-02-24 3:31PM EST | 2,250.00 | 189.98 | 222.40 | 228.60 | 0.00 | - | - | 1 | 28.46% |
© 2021 Verizon Media. All rights reserved.
