Strike:2000.00
CallsforJune 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210618C02000000 | 2021-06-14 2:51PM EDT | 2021-06-18 | 321.73 | 318.80 | 327.70 | 0.00 | - | 1 | 393 | 59.42% |
| RUTW210625C02000000 | 2021-05-17 12:07AM EDT | 2021-06-25 | 192.49 | 319.20 | 328.10 | 0.00 | - | - | 1 | 55.11% |
| RUTW210630C02000000 | 2021-01-05 2:00PM EDT | 2021-06-30 | 133.87 | 279.00 | 288.90 | 0.00 | - | 1 | 8 | 0.00% |
| RUT210716C02000000 | 2021-06-01 10:16AM EDT | 2021-07-16 | 291.55 | 322.40 | 331.60 | 0.00 | - | 8 | 29 | 36.37% |
| RUTW210730C02000000 | 2021-04-13 12:47PM EDT | 2021-07-30 | 255.00 | 220.60 | 223.60 | 0.00 | - | 2 | 2 | 0.00% |
| RUT210917C02000000 | 2021-06-09 12:24PM EDT | 2021-09-17 | 358.50 | 341.90 | 345.20 | 0.00 | - | 1 | 212 | 27.56% |
| RUTW210930C02000000 | 2021-05-17 11:43AM EDT | 2021-09-30 | 269.55 | 345.20 | 348.80 | 0.00 | - | 12 | 13 | 27.17% |
| RUT211217C02000000 | 2021-04-19 10:08AM EDT | 2021-12-17 | 309.10 | 266.70 | 271.60 | 0.00 | - | 25 | 0 | 0.00% |
| RUTW211231C02000000 | 2021-03-01 12:22PM EDT | 2021-12-31 | 385.25 | 311.40 | 329.00 | 0.00 | - | 1 | 1 | 13.34% |
| RUT220318C02000000 | 2020-12-23 4:35PM EDT | 2022-03-18 | 216.01 | 295.40 | 357.20 | 0.00 | - | - | 100 | 18.74% |
| RUTW220331C02000000 | 2021-04-05 10:37AM EDT | 2022-03-31 | 366.70 | 331.00 | 355.00 | 0.00 | - | - | 2 | 17.87% |
| RUT220617C02000000 | 2021-06-14 10:42AM EDT | 2022-06-17 | 408.56 | 398.40 | 410.60 | 0.00 | - | 40 | 159 | 24.46% |
| RUT221216C02000000 | 2021-02-08 11:28AM EDT | 2022-12-16 | 452.77 | 454.40 | 473.70 | 0.00 | - | 16 | 577 | 26.93% |
| RUT231215C02000000 | 2021-06-03 9:41AM EDT | 2023-12-15 | 496.00 | 445.20 | 541.20 | 0.00 | - | 1 | 0 | 26.36% |
PutsforJune 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210616P02000000 | 2021-06-10 4:00PM EDT | 2021-06-16 | 0.73 | 0.00 | 0.10 | 0.00 | - | 179 | 184 | 68.56% |
| RUT210618P02000000 | 2021-06-15 9:47AM EDT | 2021-06-18 | 0.32 | 0.25 | 0.40 | -0.04 | -11.11% | 1 | 1,766 | 58.74% |
| RUTW210621P02000000 | 2021-06-09 10:25AM EDT | 2021-06-21 | 1.25 | 0.50 | 0.70 | 0.00 | - | 2 | 2 | 48.98% |
| RUTW210623P02000000 | 2021-06-08 3:11PM EDT | 2021-06-23 | 1.36 | 0.85 | 1.10 | 0.00 | - | - | 5 | 46.08% |
| RUTW210625P02000000 | 2021-06-11 4:00PM EDT | 2021-06-25 | 1.77 | 1.30 | 1.55 | 0.00 | - | 6 | 896 | 43.97% |
| RUTW210628P02000000 | 2021-06-14 12:02AM EDT | 2021-06-28 | 1.85 | 1.55 | 1.85 | 0.00 | - | - | 4 | 40.13% |
| RUTW210630P02000000 | 2021-06-15 11:38AM EDT | 2021-06-30 | 2.40 | 2.15 | 2.35 | +0.40 | +20.00% | 2 | 1,352 | 39.12% |
| RUTW210702P02000000 | 2021-06-14 9:47AM EDT | 2021-07-02 | 2.52 | 2.70 | 2.95 | 0.00 | - | 8 | 548 | 38.44% |
| RUTW210709P02000000 | 2021-06-15 10:28AM EDT | 2021-07-09 | 4.08 | 3.90 | 4.10 | +0.52 | +14.61% | 20 | 233 | 34.78% |
| RUT210716P02000000 | 2021-06-15 11:38AM EDT | 2021-07-16 | 6.01 | 5.20 | 5.50 | +0.88 | +17.15% | 6 | 778 | 32.70% |
| RUTW210723P02000000 | 2021-06-09 12:00PM EDT | 2021-07-23 | 8.97 | 7.10 | 7.50 | 0.00 | - | 1 | 1 | 31.79% |
| RUTW210730P02000000 | 2021-06-15 11:53AM EDT | 2021-07-30 | 10.82 | 9.10 | 9.60 | +1.86 | +20.76% | 4 | 603 | 31.10% |
| RUT210820P02000000 | 2021-06-14 3:57PM EDT | 2021-08-20 | 16.37 | 15.30 | 15.80 | +1.38 | +9.21% | 21 | 26 | 29.52% |
| RUTW210831P02000000 | 2021-06-07 1:13PM EDT | 2021-08-31 | 22.23 | 18.70 | 19.20 | 0.00 | - | 3 | 119 | 29.02% |
| RUT210917P02000000 | 2021-06-15 1:28PM EDT | 2021-09-17 | 25.25 | 24.20 | 24.60 | +1.35 | +5.65% | 3 | 745 | 28.49% |
| RUTW210930P02000000 | 2021-06-07 4:03PM EDT | 2021-09-30 | 31.00 | 28.30 | 29.00 | 0.00 | - | 3 | 20 | 28.28% |
| RUT211217P02000000 | 2021-06-10 10:03AM EDT | 2021-12-17 | 52.30 | 51.10 | 52.40 | 0.00 | - | 140 | 1,066 | 27.12% |
| RUT220121P02000000 | 2021-06-04 3:11PM EDT | 2022-01-21 | 70.45 | 59.60 | 61.40 | 0.00 | - | 6 | 106 | 26.66% |
| RUT220318P02000000 | 2021-05-20 10:40AM EDT | 2022-03-18 | 118.00 | 74.00 | 76.60 | 0.00 | - | 2 | 475 | 26.40% |
| RUTW220331P02000000 | 2021-04-13 10:38AM EDT | 2022-03-31 | 122.89 | 119.50 | 135.50 | 0.00 | - | 1 | 1 | 34.87% |
| RUT220617P02000000 | 2021-06-11 11:07AM EDT | 2022-06-17 | 95.00 | 92.10 | 102.00 | 0.00 | - | 526 | 603 | 26.47% |
| RUT221216P02000000 | 2021-06-10 10:03AM EDT | 2022-12-16 | 137.30 | 127.50 | 145.30 | 0.00 | - | 140 | 1,346 | 26.38% |
| RUT231215P02000000 | 2021-05-12 3:24PM EDT | 2023-12-15 | 249.68 | 186.00 | 202.00 | 0.00 | - | 3 | 0 | 25.09% |
© 2021 Verizon Media. All rights reserved.
