Strike:1500.00
CallsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210521C01500000 | 2021-03-31 2:53PM EDT | 2021-05-21 | 732.60 | 684.90 | 689.20 | 0.00 | - | 1 | 7 | 55.57% |
| RUTW210528C01500000 | 2021-03-29 11:44AM EDT | 2021-05-28 | 676.96 | 684.90 | 689.20 | 0.00 | - | 4 | 2 | 50.17% |
| RUT210618C01500000 | 2021-03-19 9:46AM EDT | 2021-06-18 | 750.97 | 758.00 | 761.90 | 0.00 | - | 10 | 526 | 102.45% |
| RUTW210630C01500000 | 2021-03-24 3:02PM EDT | 2021-06-30 | 666.42 | 685.20 | 690.10 | 0.00 | - | 1 | 1 | 40.06% |
| RUTW210730C01500000 | 2021-03-29 11:33AM EDT | 2021-07-30 | 681.56 | 688.10 | 692.50 | 0.00 | - | 2 | 1 | 38.23% |
| RUTW210831C01500000 | 2021-03-29 11:44AM EDT | 2021-08-31 | 686.07 | 690.00 | 695.00 | 0.00 | - | - | 1 | 36.21% |
| RUT210917C01500000 | 2020-12-07 3:19PM EDT | 2021-09-17 | 432.60 | 578.40 | 602.20 | 0.00 | - | 1 | 41 | 0.00% |
| RUTW210930C01500000 | 2020-12-07 11:32AM EDT | 2021-09-30 | 439.00 | 580.00 | 603.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT211217C01500000 | 2021-03-22 1:58PM EDT | 2021-12-17 | 789.50 | 698.60 | 705.30 | 0.00 | - | 1 | 832 | 32.82% |
| RUT220121C01500000 | 2021-03-10 10:55AM EDT | 2022-01-21 | 818.88 | 753.70 | 760.00 | 0.00 | - | 1 | 4 | 47.36% |
| RUT220318C01500000 | 2021-04-08 9:44AM EDT | 2022-03-18 | 765.67 | 664.00 | 760.00 | 0.00 | - | 1 | 5 | 43.18% |
| RUT220617C01500000 | 2020-09-29 4:04PM EDT | 2022-06-17 | 186.64 | 200.10 | 222.50 | 0.00 | - | - | 10 | 0.00% |
| RUT221216C01500000 | 2020-12-30 2:35PM EDT | 2022-12-16 | 565.40 | 611.70 | 707.60 | 0.00 | - | 1 | 60 | 21.34% |
| RUT231215C01500000 | 2021-04-05 1:59PM EDT | 2023-12-15 | 827.92 | 708.00 | 804.00 | 0.00 | - | 2 | 377 | 30.67% |
PutsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210423P01500000 | 2021-03-25 1:29PM EDT | 2021-04-23 | 1.04 | 0.00 | 0.20 | 0.00 | - | - | 1 | 140.63% |
| RUTW210430P01500000 | 2021-04-08 10:19AM EDT | 2021-04-30 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 79.88% |
| RUT210521P01500000 | 2021-04-16 12:12PM EDT | 2021-05-21 | 0.56 | 0.30 | 0.90 | 0.00 | - | 50 | 1,128 | 52.39% |
| RUTW210528P01500000 | 2021-04-01 9:44AM EDT | 2021-05-28 | 2.55 | 0.75 | 1.30 | 0.00 | - | 1 | 2 | 50.51% |
| RUT210618P01500000 | 2021-04-20 11:25AM EDT | 2021-06-18 | 3.05 | 2.35 | 2.90 | +0.85 | +38.64% | 5 | 3,656 | 46.98% |
| RUTW210630P01500000 | 2021-03-24 3:35PM EDT | 2021-06-30 | 11.60 | 3.50 | 4.30 | 0.00 | - | 1 | 5 | 45.69% |
| RUT210716P01500000 | 2021-04-19 12:09AM EDT | 2021-07-16 | 4.76 | 5.30 | 5.90 | 0.00 | - | - | 55 | 43.67% |
| RUTW210730P01500000 | 2021-03-31 2:46PM EDT | 2021-07-30 | 10.90 | 2.40 | 7.70 | 0.00 | - | 1 | 428 | 42.64% |
| RUT210917P01500000 | 2021-04-20 12:16PM EDT | 2021-09-17 | 13.46 | 13.60 | 14.30 | -0.61 | -4.34% | 11 | 688 | 39.94% |
| RUTW210930P01500000 | 2021-04-01 9:43AM EDT | 2021-09-30 | 17.48 | 15.20 | 16.40 | 0.00 | - | 1 | 516 | 39.57% |
| RUT211217P01500000 | 2021-03-24 3:00PM EDT | 2021-12-17 | 38.92 | 25.80 | 27.50 | 0.00 | - | 1 | 2,313 | 37.19% |
| RUTW211231P01500000 | 2021-04-05 4:04PM EDT | 2021-12-31 | 27.00 | 27.40 | 29.20 | 0.00 | - | 52 | 286 | 36.77% |
| RUT220121P01500000 | 2021-03-19 9:30AM EDT | 2022-01-21 | 40.40 | 23.10 | 25.30 | 0.00 | - | 1 | 15 | 33.97% |
| RUT220617P01500000 | 2021-04-12 11:40AM EDT | 2022-06-17 | 44.00 | 28.00 | 68.00 | 0.00 | - | 3 | 238 | 37.52% |
| RUT221216P01500000 | 2021-03-26 3:20PM EDT | 2022-12-16 | 78.00 | 50.00 | 90.00 | 0.00 | - | 5 | 324 | 34.96% |
© 2021 Verizon Media. All rights reserved.
