Strike:1200.00
CallsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210430C01200000 | 2020-12-18 7:22PM EDT | 2021-04-30 | 704.93 | 903.20 | 927.20 | 0.00 | - | - | - | 0.00% |
| RUTW210528C01200000 | 2021-03-29 12:17PM EDT | 2021-05-28 | 960.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT210618C01200000 | 2020-11-05 3:47PM EDT | 2021-06-18 | 477.00 | 684.40 | 707.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUTW210730C01200000 | 2021-03-29 11:25AM EDT | 2021-07-30 | 965.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210831C01200000 | 2021-03-29 11:23AM EDT | 2021-08-31 | 961.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210930C01200000 | 2021-04-09 10:00AM EDT | 2021-09-30 | 1,032.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT211217C01200000 | 2021-03-15 3:22PM EDT | 2021-12-17 | 1,145.38 | 1,037.40 | 1,059.00 | 0.00 | - | 1 | 402 | 67.45% |
| RUTW211231C01200000 | 2021-03-29 12:17PM EDT | 2021-12-31 | 963.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220121C01200000 | 2021-03-15 3:22PM EDT | 2022-01-21 | 1,146.01 | 1,036.10 | 1,060.00 | 0.00 | - | 1 | 1 | 62.98% |
| RUT220617C01200000 | 2020-11-25 12:44PM EDT | 2022-06-17 | 663.50 | 815.90 | 830.00 | 0.00 | - | - | 11 | 0.00% |
| RUT221216C01200000 | 2020-12-04 4:34PM EDT | 2022-12-16 | 715.73 | 788.00 | 812.00 | 0.00 | - | 8 | 10 | 0.00% |
PutsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210507P01200000 | 2021-04-15 10:39AM EDT | 2021-05-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUT210521P01200000 | 2021-04-13 2:09PM EDT | 2021-05-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUTW210528P01200000 | 2021-02-05 10:30AM EDT | 2021-05-28 | 4.22 | 0.00 | 12.00 | 0.00 | - | 1 | 3 | 99.13% |
| RUT210618P01200000 | 2021-04-16 3:30PM EDT | 2021-06-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW210630P01200000 | 2021-03-11 11:43AM EDT | 2021-06-30 | 3.17 | 1.00 | 1.55 | 0.00 | - | 1 | 53 | 57.83% |
| RUT210917P01200000 | 2021-02-16 11:32AM EDT | 2021-09-17 | 14.00 | 7.00 | 7.80 | 0.00 | - | 1 | 28 | 51.77% |
| RUTW210930P01200000 | 2020-09-21 11:23AM EDT | 2021-09-30 | 76.00 | 46.50 | 56.00 | 0.00 | - | - | 16 | 78.11% |
| RUT211217P01200000 | 2021-04-16 12:13PM EDT | 2021-12-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUTW211231P01200000 | 2021-02-16 11:21AM EDT | 2021-12-31 | 24.60 | 14.00 | 15.90 | 0.00 | - | 2 | 60 | 46.20% |
| RUT220121P01200000 | 2021-04-09 11:57AM EDT | 2022-01-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RUT220318P01200000 | 2021-02-05 1:38PM EDT | 2022-03-18 | 28.00 | 2.00 | 42.00 | 0.00 | - | 5 | 5 | 51.61% |
| RUT220617P01200000 | 2021-02-09 3:01PM EDT | 2022-06-17 | 34.30 | 23.00 | 31.00 | 0.00 | - | 100 | 102 | 42.07% |
| RUT221216P01200000 | 2021-02-12 5:03PM EDT | 2022-12-16 | 53.00 | 33.00 | 43.00 | 0.00 | - | 30 | 165 | 38.49% |
© 2021 Verizon Media. All rights reserved.
