Strike:1400.00
CallsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210430C01400000 | 2021-03-29 11:25AM EDT | 2021-04-30 | 764.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210521C01400000 | 2021-03-19 9:43AM EDT | 2021-05-21 | 848.42 | 858.20 | 862.10 | 0.00 | - | 2 | 1 | 159.63% |
| RUTW210528C01400000 | 2021-03-31 9:49AM EDT | 2021-05-28 | 818.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210618C01400000 | 2021-03-18 3:06PM EDT | 2021-06-18 | 891.19 | 857.30 | 861.20 | 0.00 | - | 2 | 201 | 115.18% |
| RUTW210630C01400000 | 2020-12-01 12:01PM EDT | 2021-06-30 | 464.57 | 589.40 | 593.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210730C01400000 | 2021-03-29 11:30AM EDT | 2021-07-30 | 771.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210831C01400000 | 2021-03-31 9:49AM EDT | 2021-08-31 | 822.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT210917C01400000 | 2021-03-18 3:06PM EDT | 2021-09-17 | 896.29 | 858.60 | 862.80 | 0.00 | - | - | 1 | 72.75% |
| RUT211217C01400000 | 2021-02-25 3:20PM EDT | 2021-12-17 | 866.08 | 831.80 | 839.80 | 0.00 | - | 10 | 694 | 51.07% |
| RUTW211231C01400000 | 2021-01-19 1:08AM EDT | 2021-12-31 | 729.63 | 860.40 | 868.60 | 0.00 | - | 14 | 14 | 56.84% |
| RUT220617C01400000 | 2020-10-09 3:22PM EDT | 2022-06-17 | 338.44 | 327.50 | 351.50 | 0.00 | - | 7 | 2 | 0.00% |
| RUT221216C01400000 | 2020-10-06 1:20PM EDT | 2022-12-16 | 337.41 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
PutsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210430P01400000 | 2021-03-26 2:14PM EDT | 2021-04-30 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUT210521P01400000 | 2021-04-06 2:10PM EDT | 2021-05-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT210618P01400000 | 2021-04-20 11:25AM EDT | 2021-06-18 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RUTW210630P01400000 | 2021-02-05 2:50PM EDT | 2021-06-30 | 13.82 | 10.50 | 12.70 | 0.00 | - | 500 | 0 | 63.67% |
| RUTW210730P01400000 | 2021-04-13 3:07PM EDT | 2021-07-30 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT210917P01400000 | 2021-04-16 1:28PM EDT | 2021-09-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW210930P01400000 | 2021-03-12 1:41PM EDT | 2021-09-30 | 16.57 | 10.80 | 11.80 | 0.00 | - | 1 | 4 | 42.18% |
| RUT211217P01400000 | 2021-04-20 2:43PM EDT | 2021-12-17 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW211231P01400000 | 2021-04-05 11:38AM EDT | 2021-12-31 | 21.70 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| RUT220121P01400000 | 2021-03-26 1:24PM EDT | 2022-01-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUT220318P01400000 | 2021-04-19 11:54AM EDT | 2022-03-18 | 25.50 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| RUT220617P01400000 | 2021-03-29 10:04AM EDT | 2022-06-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT221216P01400000 | 2021-03-08 11:00AM EDT | 2022-12-16 | 67.00 | 46.00 | 56.00 | 0.00 | - | 1 | 112 | 33.14% |
© 2021 Verizon Media. All rights reserved.
