| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200320C01440000 | 2019-11-06 9:58AM EST | 2020-03-20 | 180.00 | 209.90 | 212.00 | 0.00 | - | 20 | 12 | 135.18% |
| RUTW200331C01440000 | 2019-11-01 12:00PM EST | 2020-03-31 | 174.60 | 210.60 | 214.10 | 0.00 | - | 1 | 3 | 111.19% |
| RUT200619C01440000 | 2019-09-18 10:30AM EST | 2020-06-19 | 188.00 | 153.50 | 156.40 | 0.00 | - | 2 | 1 | 42.55% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200228P01440000 | 2020-02-28 3:58PM EST | 2020-02-28 | 0.36 | 0.00 | 0.40 | -2.48 | -87.32% | 480 | 502 | 28.20% |
| RUTW200306P01440000 | 2020-02-28 3:58PM EST | 2020-03-06 | 38.04 | 29.60 | 33.70 | +24.90 | +189.50% | 128 | 625 | 55.37% |
| RUTW200313P01440000 | 2020-02-28 9:55AM EST | 2020-03-13 | 49.64 | 37.40 | 41.50 | +30.17 | +154.96% | 71 | 186 | 49.12% |
| RUT200320P01440000 | 2020-02-28 4:10PM EST | 2020-03-20 | 41.95 | 41.00 | 45.20 | +9.25 | +28.29% | 540 | 734 | 43.23% |
| RUTW200327P01440000 | 2020-02-28 11:04AM EST | 2020-03-27 | 60.90 | 46.50 | 50.70 | +36.52 | +149.79% | 14 | 88 | 41.10% |
| RUTW200331P01440000 | 2020-02-28 4:13PM EST | 2020-03-31 | 48.20 | 48.00 | 52.40 | +25.68 | +114.03% | 53 | 56 | 39.53% |
| RUTW200403P01440000 | 2020-02-27 11:49AM EST | 2020-04-03 | 54.47 | 50.50 | 54.80 | +24.18 | +79.83% | 29 | 31 | 39.19% |
| RUT200417P01440000 | 2020-02-28 4:07PM EST | 2020-04-17 | 54.19 | 54.10 | 58.50 | +15.09 | +38.59% | 115 | 171 | 35.01% |
| RUTW200430P01440000 | 2020-02-03 12:09AM EST | 2020-04-30 | 64.61 | 58.50 | 63.40 | +20.38 | +46.08% | 1 | 4 | 33.26% |
| RUT200515P01440000 | 2020-02-28 3:57PM EST | 2020-05-15 | 75.50 | 62.50 | 67.20 | +27.97 | +58.85% | 49 | 24 | 31.33% |
| RUTW200529P01440000 | 2020-02-28 9:50AM EST | 2020-05-29 | 75.41 | 66.10 | 71.10 | +49.35 | +189.37% | 10 | 10 | 30.21% |
| RUT200619P01440000 | 2020-02-27 9:38AM EST | 2020-06-19 | 55.23 | 70.40 | 75.90 | 0.00 | - | 2 | 193 | 28.76% |
| RUTW200630P01440000 | 2020-02-27 9:41AM EST | 2020-06-30 | 55.60 | 72.40 | 79.00 | 0.00 | - | - | 1 | 28.39% |
| RUT200918P01440000 | 2020-02-28 4:07PM EST | 2020-09-18 | 87.80 | 85.60 | 93.90 | +33.97 | +63.11% | 3 | 35 | 25.61% |
| RUTW200930P01440000 | 2020-02-25 1:25PM EST | 2020-09-30 | 51.25 | 87.60 | 96.20 | 0.00 | - | 10 | 10 | 25.41% |
| RUT201218P01440000 | 2020-01-24 1:44PM EST | 2020-12-18 | 41.73 | 37.30 | 38.70 | 0.00 | - | 2 | 0 | 10.53% |