CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220617C00750000 | 2020-11-05 10:13AM EST | 750.00 | 884.50 | 1,111.00 | 1,135.00 | 0.00 | - | - | 1 | 0.00% |
| RUT220617C00900000 | 2021-02-16 12:12PM EST | 900.00 | 1,357.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220617C00950000 | 2020-08-04 9:29AM EST | 950.00 | 579.16 | 611.50 | 635.50 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220617C01000000 | 2020-11-16 12:03AM EST | 1,000.00 | 721.50 | 902.00 | 926.00 | 0.00 | - | - | 6 | 0.00% |
| RUT220617C01100000 | 2020-11-10 10:37AM EST | 1,100.00 | 634.00 | 813.00 | 837.00 | 0.00 | - | - | 6 | 0.00% |
| RUT220617C01150000 | 2020-11-25 11:44AM EST | 1,150.00 | 706.00 | 854.00 | 878.00 | 0.00 | - | - | 11 | 0.00% |
| RUT220617C01200000 | 2020-11-25 11:44AM EST | 1,200.00 | 663.50 | 815.90 | 830.00 | 0.00 | - | - | 11 | 0.00% |
| RUT220617C01400000 | 2020-10-09 2:22PM EST | 1,400.00 | 338.44 | 327.50 | 351.50 | 0.00 | - | 7 | 2 | 0.00% |
| RUT220617C01450000 | 2020-11-20 2:04PM EST | 1,450.00 | 416.91 | 573.00 | 597.00 | 0.00 | - | 8 | 101 | 0.00% |
| RUT220617C01500000 | 2020-09-29 3:04PM EST | 1,500.00 | 186.64 | 200.10 | 222.50 | 0.00 | - | - | 10 | 0.00% |
| RUT220617C01600000 | 2021-01-22 10:49AM EST | 1,600.00 | 597.50 | 714.50 | 738.50 | 0.00 | - | 1 | 5 | 32.37% |
| RUT220617C01650000 | 2020-10-28 9:31AM EST | 1,650.00 | 141.14 | 320.00 | 341.50 | 0.00 | - | - | 20 | 0.00% |
| RUT220617C01700000 | 2021-02-10 1:37PM EST | 1,700.00 | 674.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220617C01800000 | 2021-01-13 3:19PM EST | 1,800.00 | 434.88 | 578.50 | 601.00 | 0.00 | - | 35 | 35 | 33.45% |
| RUT220617C01900000 | 2021-02-10 1:38PM EST | 1,900.00 | 519.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT220617C01950000 | 2020-12-08 1:35PM EST | 1,950.00 | 195.50 | 306.00 | 330.00 | 0.00 | - | 2 | 0 | 8.37% |
| RUT220617C02000000 | 2021-02-24 9:32AM EST | 2,000.00 | 412.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220617C02100000 | 2021-01-12 3:20PM EST | 2,100.00 | 253.11 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| RUT220617C02150000 | 2021-01-26 1:03PM EST | 2,150.00 | 261.80 | 249.40 | 345.00 | 0.00 | - | 65 | 438 | 27.76% |
| RUT220617C02200000 | 2021-02-05 4:10PM EST | 2,200.00 | 272.28 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| RUT220617C02250000 | 2021-02-17 11:22AM EST | 2,250.00 | 261.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220617C02300000 | 2021-02-08 9:58AM EST | 2,300.00 | 236.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUT220617C02400000 | 2021-02-19 10:28AM EST | 2,400.00 | 204.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT220617C02450000 | 2021-01-29 10:05AM EST | 2,450.00 | 122.50 | 127.40 | 191.40 | 0.00 | - | 6 | 6 | 25.23% |
| RUT220617C02500000 | 2021-01-19 12:09AM EST | 2,500.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| RUT220617C03000000 | 2021-02-26 2:23PM EST | 3,000.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT220617C03350000 | 2021-02-26 4:04PM EST | 3,350.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUT220617C03400000 | 2021-02-26 4:04PM EST | 3,400.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220617P00800000 | 2020-12-17 12:29PM EST | 800.00 | 14.20 | 7.80 | 19.20 | 0.00 | - | 23 | 23 | 53.17% |
| RUT220617P00850000 | 2020-11-05 2:16PM EST | 850.00 | 20.77 | 12.90 | 19.00 | 0.00 | - | - | 1 | 52.02% |
| RUT220617P00900000 | 2020-12-01 2:22PM EST | 900.00 | 19.90 | 14.70 | 23.50 | 0.00 | - | 1 | 1 | 51.16% |
| RUT220617P00950000 | 2021-02-08 9:46AM EST | 950.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT220617P01000000 | 2021-02-08 9:46AM EST | 1,000.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT220617P01100000 | 2021-01-20 10:09AM EST | 1,100.00 | 28.50 | 24.50 | 32.80 | 0.00 | - | 1 | 11 | 46.88% |
| RUT220617P01150000 | 2020-12-14 3:35PM EST | 1,150.00 | 41.00 | 28.50 | 38.50 | 0.00 | - | - | 27 | 46.36% |
| RUT220617P01200000 | 2021-02-09 2:01PM EST | 1,200.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| RUT220617P01250000 | 2021-01-14 4:09PM EST | 1,250.00 | 43.00 | 34.30 | 43.00 | 0.00 | - | 86 | 304 | 42.94% |
| RUT220617P01300000 | 2021-02-26 12:32PM EST | 1,300.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT220617P01350000 | 2021-01-07 1:46PM EST | 1,350.00 | 54.50 | 43.00 | 52.70 | 0.00 | - | 9 | 13 | 40.90% |
| RUT220617P01400000 | 2021-01-07 9:52AM EST | 1,400.00 | 61.10 | 49.00 | 58.70 | 0.00 | - | 5 | 47 | 40.04% |
| RUT220617P01450000 | 2020-12-29 1:08PM EST | 1,450.00 | 84.50 | 62.00 | 101.50 | 0.00 | - | 67 | 98 | 46.18% |
| RUT220617P01500000 | 2021-02-24 9:31AM EST | 1,500.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| RUT220617P01550000 | 2021-01-07 12:02PM EST | 1,550.00 | 83.70 | 71.40 | 80.00 | 0.00 | - | 11 | 49 | 37.60% |
| RUT220617P01600000 | 2021-02-24 1:27PM EST | 1,600.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT220617P01700000 | 2021-01-21 11:34AM EST | 1,700.00 | 115.09 | 100.50 | 116.50 | 0.00 | - | 2 | 19 | 36.72% |
| RUT220617P01750000 | 2020-12-14 3:36PM EST | 1,750.00 | 171.30 | 125.10 | 133.00 | 0.00 | - | - | 16 | 36.76% |
| RUT220617P01800000 | 2021-02-24 9:31AM EST | 1,800.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT220617P01850000 | 2021-02-12 11:33AM EST | 1,850.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| RUT220617P01900000 | 2021-02-10 10:05AM EST | 1,900.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| RUT220617P01950000 | 2021-01-20 3:50PM EST | 1,950.00 | 180.87 | 163.50 | 179.00 | 0.00 | - | 10 | 28 | 33.14% |
| RUT220617P02000000 | 2021-02-24 9:32AM EST | 2,000.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT220617P02050000 | 2021-02-16 10:10AM EST | 2,050.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT220617P02100000 | 2021-02-01 3:50PM EST | 2,100.00 | 259.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT220617P02150000 | 2021-02-16 10:52AM EST | 2,150.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT220617P02200000 | 2021-02-05 4:10PM EST | 2,200.00 | 257.72 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| RUT220617P02250000 | 2021-02-25 12:59PM EST | 2,250.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2021 Verizon Media. All rights reserved.
