CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216C00400000 | 2020-11-16 12:03AM EST | 400.00 | 1,294.50 | 1,464.00 | 1,488.00 | 0.00 | - | - | 1 | 0.00% |
| RUT221216C00500000 | 2020-11-16 12:03AM EST | 500.00 | 1,192.50 | 1,368.00 | 1,392.00 | 0.00 | - | - | 2 | 0.00% |
| RUT221216C00700000 | 2020-11-16 12:03AM EST | 700.00 | 1,015.50 | 1,178.50 | 1,202.50 | 0.00 | - | - | 6 | 0.00% |
| RUT221216C00750000 | 2021-02-18 9:35AM EST | 750.00 | 1,459.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT221216C00800000 | 2020-07-09 4:07PM EST | 800.00 | 587.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT221216C00850000 | 2020-06-25 9:00AM EST | 850.00 | 574.00 | 620.00 | 644.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT221216C00900000 | 2020-11-10 10:37AM EST | 900.00 | 812.50 | 993.50 | 1,017.50 | 0.00 | - | 1 | 14 | 0.00% |
| RUT221216C00950000 | 2020-06-17 8:30AM EST | 950.00 | 549.00 | 538.00 | 562.00 | 0.00 | - | - | 5 | 0.00% |
| RUT221216C01000000 | 2020-10-27 1:24PM EST | 1,000.00 | 623.68 | 836.00 | 860.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT221216C01050000 | 2020-10-27 1:28PM EST | 1,050.00 | 581.04 | 792.50 | 816.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT221216C01100000 | 2020-06-16 9:47AM EST | 1,100.00 | 432.00 | 433.00 | 456.00 | 0.00 | - | 1 | 13 | 0.00% |
| RUT221216C01150000 | 2020-10-20 2:50PM EST | 1,150.00 | 520.50 | 647.00 | 671.00 | 0.00 | - | 6 | 11 | 0.00% |
| RUT221216C01200000 | 2020-12-04 3:34PM EST | 1,200.00 | 715.73 | 788.00 | 812.00 | 0.00 | - | 8 | 10 | 0.00% |
| RUT221216C01250000 | 2020-10-13 10:35AM EST | 1,250.00 | 456.61 | 498.90 | 594.80 | 0.00 | - | 4 | 580 | 0.00% |
| RUT221216C01300000 | 2020-10-08 11:47AM EST | 1,300.00 | 418.50 | 414.00 | 438.00 | 0.00 | - | 6 | 14 | 0.00% |
| RUT221216C01350000 | 2020-12-31 11:55AM EST | 1,350.00 | 670.00 | 728.90 | 824.90 | 0.00 | - | 2 | 250 | 0.00% |
| RUT221216C01400000 | 2020-10-06 12:20PM EST | 1,400.00 | 337.41 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| RUT221216C01450000 | 2021-02-17 9:50AM EST | 1,450.00 | 858.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT221216C01500000 | 2020-12-30 1:35PM EST | 1,500.00 | 565.40 | 611.70 | 707.60 | 0.00 | - | 1 | 60 | 0.00% |
| RUT221216C01550000 | 2020-12-03 10:28AM EST | 1,550.00 | 418.00 | 510.50 | 534.50 | 0.00 | - | 2 | 42 | 0.00% |
| RUT221216C01600000 | 2021-01-25 12:36PM EST | 1,600.00 | 635.00 | 755.50 | 779.50 | 0.00 | - | 1 | 511 | 33.47% |
| RUT221216C01650000 | 2020-12-10 2:51PM EST | 1,650.00 | 396.41 | 530.50 | 554.50 | 0.00 | - | 8 | 272 | 0.00% |
| RUT221216C01700000 | 2020-11-11 10:37AM EST | 1,700.00 | 231.00 | 359.00 | 379.00 | 0.00 | - | 170 | 112 | 0.00% |
| RUT221216C01750000 | 2020-12-30 9:40AM EST | 1,750.00 | 385.74 | 494.80 | 513.10 | 0.00 | - | 8 | 23 | 0.00% |
| RUT221216C01800000 | 2021-01-19 9:30AM EST | 1,800.00 | 487.93 | 553.40 | 571.60 | 0.00 | - | 8 | 144 | 24.99% |
| RUT221216C01850000 | 2021-01-25 9:32AM EST | 1,850.00 | 474.24 | 533.00 | 556.00 | 0.00 | - | 8 | 72 | 27.07% |
| RUT221216C01900000 | 2021-01-26 9:32AM EST | 1,900.00 | 453.53 | 432.50 | 521.50 | 0.00 | - | 8 | 237 | 26.80% |
| RUT221216C01950000 | 2021-02-05 9:31AM EST | 1,950.00 | 450.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT221216C02000000 | 2021-02-08 10:28AM EST | 2,000.00 | 452.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUT221216C02050000 | 2021-02-08 10:28AM EST | 2,050.00 | 420.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT221216C02100000 | 2021-01-21 10:45AM EST | 2,100.00 | 302.00 | 388.50 | 412.00 | 0.00 | - | 2 | 136 | 27.23% |
| RUT221216C02150000 | 2021-01-26 10:18AM EST | 2,150.00 | 303.80 | 284.30 | 380.00 | 0.00 | - | 100 | 100 | 26.63% |
| RUT221216C02200000 | 2021-03-01 2:39PM EST | 2,200.00 | 340.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT221216C02250000 | 2021-02-09 3:24PM EST | 2,250.00 | 329.64 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| RUT221216C02300000 | 2021-02-17 3:03PM EST | 2,300.00 | 282.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RUT221216C02350000 | 2021-02-08 9:31AM EST | 2,350.00 | 249.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUT221216C02400000 | 2021-02-08 3:56PM EST | 2,400.00 | 247.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT221216C02450000 | 2021-02-09 12:25PM EST | 2,450.00 | 244.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT221216C02500000 | 2021-03-01 12:19PM EST | 2,500.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| RUT221216C02750000 | 2021-02-25 1:02PM EST | 2,750.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT221216C03350000 | 2021-02-25 10:55AM EST | 3,350.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT221216C03400000 | 2021-02-25 10:55AM EST | 3,400.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216P00400000 | 2020-10-20 8:30AM EST | 400.00 | 7.50 | 0.60 | 6.80 | 0.00 | - | 13 | 29 | 59.55% |
| RUT221216P00500000 | 2020-10-28 11:28AM EST | 500.00 | 11.50 | 3.40 | 8.10 | 0.00 | - | 1 | 2 | 55.50% |
| RUT221216P00600000 | 2021-01-19 12:09AM EST | 600.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| RUT221216P00700000 | 2020-11-10 12:22PM EST | 700.00 | 16.90 | 10.80 | 16.00 | 0.00 | - | 1 | 26 | 50.46% |
| RUT221216P00750000 | 2021-02-09 10:31AM EST | 750.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUT221216P00800000 | 2021-02-09 10:31AM EST | 800.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUT221216P00850000 | 2021-01-29 1:53PM EST | 850.00 | 25.41 | 3.30 | 43.30 | 0.00 | - | 1 | 713 | 55.75% |
| RUT221216P00900000 | 2021-01-29 1:53PM EST | 900.00 | 29.41 | 6.70 | 46.70 | 0.00 | - | 1 | 915 | 53.98% |
| RUT221216P00950000 | 2020-07-09 3:52PM EST | 950.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RUT221216P01000000 | 2021-02-19 3:50PM EST | 1,000.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT221216P01050000 | 2021-01-19 12:09AM EST | 1,050.00 | 44.20 | 31.50 | 45.10 | 0.00 | - | - | 0 | 45.71% |
| RUT221216P01100000 | 2021-02-19 3:50PM EST | 1,100.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT221216P01150000 | 2020-12-17 10:34AM EST | 1,150.00 | 55.07 | 35.70 | 60.10 | 0.00 | - | 10 | 27 | 44.82% |
| RUT221216P01200000 | 2021-02-12 4:03PM EST | 1,200.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RUT221216P01250000 | 2021-02-25 3:44PM EST | 1,250.00 | 58.74 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| RUT221216P01300000 | 2021-02-09 11:14AM EST | 1,300.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| RUT221216P01350000 | 2020-12-10 1:55PM EST | 1,350.00 | 81.50 | 64.00 | 74.00 | 0.00 | - | 100 | 100 | 38.87% |
| RUT221216P01400000 | 2020-10-07 11:43AM EST | 1,400.00 | 154.50 | 130.00 | 145.50 | 0.00 | - | 75 | 112 | 48.12% |
| RUT221216P01450000 | 2021-02-01 2:56PM EST | 1,450.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUT221216P01500000 | 2021-02-11 12:19PM EST | 1,500.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RUT221216P01550000 | 2020-10-06 12:46PM EST | 1,550.00 | 203.93 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 6.25% |
| RUT221216P01600000 | 2021-02-05 11:18AM EST | 1,600.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| RUT221216P01650000 | 2021-01-15 9:45AM EST | 1,650.00 | 134.50 | 111.80 | 127.50 | 0.00 | - | 4 | 279 | 34.57% |
| RUT221216P01700000 | 2021-01-21 11:34AM EST | 1,700.00 | 143.68 | 131.00 | 147.00 | 0.00 | - | 1 | 61 | 34.91% |
| RUT221216P01750000 | 2021-01-21 10:46AM EST | 1,750.00 | 157.00 | 143.50 | 159.50 | 0.00 | - | 2 | 26 | 34.29% |
| RUT221216P01800000 | 2021-02-19 11:49AM EST | 1,800.00 | 161.61 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| RUT221216P01850000 | 2021-01-07 3:55PM EST | 1,850.00 | 183.13 | 163.50 | 179.20 | 0.00 | - | 17 | 71 | 32.28% |
| RUT221216P01900000 | 2021-01-29 10:40AM EST | 1,900.00 | 228.38 | 178.30 | 242.20 | 0.00 | - | 50 | 56 | 36.53% |
| RUT221216P01950000 | 2021-02-12 12:56PM EST | 1,950.00 | 200.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT221216P02000000 | 2021-01-21 12:12PM EST | 2,000.00 | 241.41 | 219.50 | 243.50 | 0.00 | - | 40 | 676 | 32.24% |
| RUT221216P02050000 | 2021-02-08 9:30AM EST | 2,050.00 | 235.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT221216P02100000 | 2021-02-26 12:24PM EST | 2,100.00 | 264.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUT221216P02150000 | 2021-02-25 10:11AM EST | 2,150.00 | 273.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT221216P02200000 | 2021-02-22 2:57PM EST | 2,200.00 | 301.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.39% |
| RUT221216P02250000 | 2021-01-27 3:10PM EST | 2,250.00 | 400.60 | 309.90 | 405.80 | 0.00 | - | 9 | 130 | 34.93% |
| RUT221216P02300000 | 2021-01-07 3:13PM EST | 2,300.00 | 397.70 | 337.50 | 361.50 | 0.00 | - | 1 | 11 | 28.74% |
| RUT221216P02350000 | 2021-01-19 12:09AM EST | 2,350.00 | 401.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT221216P02450000 | 2020-12-14 3:40PM EST | 2,450.00 | 607.00 | 468.50 | 491.50 | 0.00 | - | - | 9 | 31.80% |
| RUT221216P02500000 | 2021-01-05 2:51PM EST | 2,500.00 | 602.50 | 470.50 | 492.00 | 0.00 | - | - | 1 | 29.13% |
© 2021 Verizon Media. All rights reserved.
