Strike:1450.00
CallsforApril 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210521C01450000 | 2021-03-31 3:35PM EDT | 2021-05-21 | 785.42 | 779.50 | 785.10 | 0.00 | - | 2 | 3 | 52.81% |
| RUTW210528C01450000 | 2021-03-29 1:49PM EDT | 2021-05-28 | 722.87 | 779.20 | 784.80 | 0.00 | - | - | 44 | 63.51% |
| RUT210618C01450000 | 2021-02-08 3:16PM EDT | 2021-06-18 | 831.16 | 840.70 | 845.30 | 0.00 | - | 1 | 667 | 103.93% |
| RUTW210630C01450000 | 2020-10-20 10:10AM EDT | 2021-06-30 | 252.21 | 367.40 | 372.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW210730C01450000 | 2021-03-29 1:49PM EDT | 2021-07-30 | 727.77 | 780.20 | 786.00 | 0.00 | - | - | 28 | 41.85% |
| RUTW210831C01450000 | 2021-03-29 11:42AM EDT | 2021-08-31 | 731.09 | 780.60 | 787.50 | 0.00 | - | - | 16 | 38.59% |
| RUT211217C01450000 | 2021-02-25 3:20PM EDT | 2021-12-17 | 821.03 | 785.40 | 793.30 | 0.00 | - | 10 | 877 | 33.05% |
| RUTW211231C01450000 | 2021-01-19 1:08AM EDT | 2021-12-31 | 685.89 | 822.50 | 830.50 | 0.00 | - | 14 | 14 | 46.92% |
| RUT220318C01450000 | 2021-03-04 10:30AM EDT | 2022-03-18 | 783.34 | 777.60 | 877.60 | 0.00 | - | - | 5 | 52.40% |
| RUT220617C01450000 | 2020-11-20 3:04PM EDT | 2022-06-17 | 416.91 | 573.00 | 597.00 | 0.00 | - | 8 | 101 | 0.00% |
| RUT221216C01450000 | 2021-02-17 10:50AM EDT | 2022-12-16 | 858.10 | 827.70 | 919.50 | 0.00 | - | 2 | 6 | 45.31% |
PutsforApril 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210430P01450000 | 2021-04-13 12:45PM EDT | 2021-04-30 | 0.10 | 0.00 | 0.45 | 0.00 | - | 19 | 19 | 85.55% |
| RUT210521P01450000 | 2021-04-15 1:04PM EDT | 2021-05-21 | 0.45 | 0.15 | 0.60 | 0.00 | - | 3 | 398 | 54.30% |
| RUTW210528P01450000 | 2021-04-01 9:44AM EDT | 2021-05-28 | 1.95 | 0.15 | 1.00 | 0.00 | - | 1 | 14 | 51.67% |
| RUT210618P01450000 | 2021-04-07 3:58PM EDT | 2021-06-18 | 2.95 | 1.20 | 1.90 | 0.00 | - | 150 | 837 | 48.65% |
| RUTW210630P01450000 | 2021-04-05 11:21AM EDT | 2021-06-30 | 2.40 | 2.25 | 2.85 | -1.56 | -39.39% | 2 | 9 | 47.19% |
| RUTW210730P01450000 | 2021-02-19 11:08AM EDT | 2021-07-30 | 19.51 | 10.40 | 11.30 | 0.00 | - | - | 10 | 50.42% |
| RUT210917P01450000 | 2021-04-07 3:27PM EDT | 2021-09-17 | 12.12 | 9.40 | 10.30 | 0.00 | - | 2 | 6 | 41.06% |
| RUTW210930P01450000 | 2021-03-08 12:23PM EDT | 2021-09-30 | 24.76 | 9.70 | 19.20 | 0.00 | - | 1 | 1 | 45.29% |
| RUT211217P01450000 | 2021-04-07 3:30PM EDT | 2021-12-17 | 22.82 | 18.80 | 21.10 | 0.00 | - | 1 | 826 | 38.20% |
| RUTW211231P01450000 | 2021-02-18 11:26AM EDT | 2021-12-31 | 48.68 | 29.40 | 31.90 | 0.00 | - | - | 3 | 41.43% |
| RUT220121P01450000 | 2021-03-31 10:26AM EDT | 2022-01-21 | 28.30 | 21.60 | 24.50 | 0.00 | - | 7 | 14 | 37.09% |
| RUT220318P01450000 | 2021-03-04 10:30AM EDT | 2022-03-18 | 60.50 | 1.60 | 101.60 | 0.00 | - | - | 5 | 53.73% |
| RUT220617P01450000 | 2020-12-29 2:08PM EDT | 2022-06-17 | 84.50 | 62.00 | 101.50 | 0.00 | - | 67 | 98 | 47.61% |
| RUT221216P01450000 | 2021-03-05 3:42PM EDT | 2022-12-16 | 89.90 | 14.30 | 114.30 | 0.00 | - | 20 | 31 | 41.85% |
| RUT231215P01450000 | 2021-03-03 3:39PM EDT | 2023-12-15 | 121.00 | 42.60 | 142.60 | 0.00 | - | - | 380 | 36.46% |
© 2021 Verizon Media. All rights reserved.
