CallsforDecember 31, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211231C01400000 | 2021-01-19 12:08AM EST | 1,400.00 | 729.63 | 860.40 | 868.60 | 0.00 | - | 14 | 14 | 58.86% |
| RUTW211231C01450000 | 2021-01-19 12:08AM EST | 1,450.00 | 685.89 | 822.50 | 830.50 | 0.00 | - | 14 | 14 | 58.15% |
| RUTW211231C01900000 | 2021-03-02 9:53AM EST | 1,900.00 | 451.00 | 337.70 | 344.00 | 0.00 | - | - | - | 25.74% |
| RUTW211231C02000000 | 2021-03-01 11:22AM EST | 2,000.00 | 385.25 | 302.70 | 309.10 | 0.00 | - | 1 | 1 | 29.57% |
| RUTW211231C02550000 | 2021-02-05 12:52PM EST | 2,550.00 | 86.00 | 60.20 | 63.70 | 0.00 | - | 1 | 2 | 23.82% |
| RUTW211231C02650000 | 2021-03-03 9:47AM EST | 2,650.00 | 61.50 | 36.60 | 39.30 | 0.00 | - | - | - | 22.35% |
| RUTW211231C02950000 | 2021-03-05 11:26AM EST | 2,950.00 | 11.68 | 12.80 | 15.40 | -0.78 | -6.26% | 1 | 5 | 22.97% |
| RUTW211231C03000000 | 2021-03-05 11:26AM EST | 3,000.00 | 9.78 | 10.50 | 13.10 | -0.63 | -6.05% | 1 | 5 | 23.05% |
PutsforDecember 31, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW211231P00950000 | 2021-02-19 2:22PM EST | 950.00 | 11.88 | 9.90 | 12.50 | 0.00 | - | 1 | 0 | 52.02% |
| RUTW211231P01000000 | 2021-01-19 12:08AM EST | 1,000.00 | 14.88 | 0.00 | 31.90 | 0.00 | - | 40 | 170 | 52.73% |
| RUTW211231P01100000 | 2021-03-03 2:56PM EST | 1,100.00 | 21.14 | 15.80 | 20.60 | 0.00 | - | 5 | 5 | 49.73% |
| RUTW211231P01150000 | 2021-02-02 9:42AM EST | 1,150.00 | 23.50 | 19.30 | 21.90 | 0.00 | - | 6 | 141 | 47.60% |
| RUTW211231P01200000 | 2021-02-16 10:21AM EST | 1,200.00 | 24.60 | 22.40 | 25.00 | 0.00 | - | 2 | 60 | 46.34% |
| RUTW211231P01250000 | 2021-01-19 12:08AM EST | 1,250.00 | 27.93 | 27.90 | 30.70 | 0.00 | - | 103 | 123 | 46.04% |
| RUTW211231P01350000 | 2021-01-19 12:08AM EST | 1,350.00 | 38.50 | 36.00 | 38.70 | 0.00 | - | 14 | 14 | 43.52% |
| RUTW211231P01400000 | 2021-01-19 12:08AM EST | 1,400.00 | 43.76 | 40.60 | 43.40 | 0.00 | - | 14 | 14 | 42.32% |
| RUTW211231P01450000 | 2021-02-18 10:26AM EST | 1,450.00 | 48.68 | 44.70 | 47.40 | 0.00 | - | - | 3 | 40.83% |
| RUTW211231P01500000 | 2021-02-02 10:03AM EST | 1,500.00 | 60.30 | 50.70 | 53.40 | 0.00 | - | 1 | 0 | 39.80% |
| RUTW211231P01550000 | 2021-03-03 11:50AM EST | 1,550.00 | 50.12 | 57.70 | 60.40 | 0.00 | - | 3 | 4 | 38.87% |
| RUTW211231P01640000 | 2021-01-19 12:08AM EST | 1,640.00 | 77.31 | 70.10 | 73.20 | 0.00 | - | 5 | 5 | 36.90% |
| RUTW211231P01650000 | 2021-02-18 2:02PM EST | 1,650.00 | 73.40 | 73.40 | 76.40 | 0.00 | - | - | 2 | 37.02% |
| RUTW211231P01690000 | 2021-02-24 4:06PM EST | 1,690.00 | 69.98 | 80.80 | 83.90 | 0.00 | - | 1 | 1 | 36.33% |
| RUTW211231P01700000 | 2021-02-04 11:02AM EST | 1,700.00 | 78.60 | 81.20 | 87.30 | 0.00 | - | 1 | 0 | 36.43% |
| RUTW211231P01710000 | 2020-12-29 2:39PM EST | 1,710.00 | 122.00 | 89.60 | 128.70 | 0.00 | - | - | 6 | 43.33% |
| RUTW211231P01750000 | 2021-02-25 10:31AM EST | 1,750.00 | 83.38 | 91.40 | 97.70 | 0.00 | - | 2 | 0 | 35.57% |
| RUTW211231P01800000 | 2021-01-19 12:08AM EST | 1,800.00 | 113.88 | 102.70 | 106.10 | 0.00 | - | 1 | 0 | 34.22% |
| RUTW211231P01810000 | 2021-01-27 1:56PM EST | 1,810.00 | 128.05 | 97.00 | 116.90 | 0.00 | - | 1 | 1 | 35.44% |
| RUTW211231P01860000 | 2021-01-27 1:56PM EST | 1,860.00 | 141.37 | 103.20 | 135.10 | 0.00 | - | 1 | 1 | 35.42% |
| RUTW211231P01890000 | 2021-01-19 10:23AM EST | 1,890.00 | 132.48 | 122.10 | 127.60 | 0.00 | - | - | 1 | 32.50% |
| RUTW211231P01950000 | 2021-01-19 12:08AM EST | 1,950.00 | 158.88 | 119.10 | 156.60 | 0.00 | - | - | 1 | 33.19% |
| RUTW211231P02600000 | 2021-02-09 10:44AM EST | 2,600.00 | 423.93 | 503.90 | 511.90 | 0.00 | - | 1 | 0 | 26.04% |
| RUTW211231P03000000 | 2021-02-08 12:13PM EST | 3,000.00 | 848.00 | 859.60 | 869.90 | +89.00 | +11.73% | 1 | 0 | 27.18% |
© 2021 Verizon Media. All rights reserved.
