Strike:1500.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129C01500000 | 2020-11-18 3:05PM EST | 2021-01-29 | 301.99 | 463.60 | 486.70 | 0.00 | - | 2 | 44 | 0.00% |
| RUT210219C01500000 | 2021-01-04 1:05PM EST | 2021-02-19 | 443.73 | 606.30 | 630.30 | 0.00 | - | - | 0 | 68.84% |
| RUTW210226C01500000 | 2020-12-31 10:01AM EST | 2021-02-26 | 560.00 | 605.20 | 629.20 | 0.00 | - | 2 | 4 | 60.51% |
| RUT210319C01500000 | 2020-12-28 11:12AM EST | 2021-03-19 | 520.68 | 608.50 | 631.40 | 0.00 | - | 1 | 190 | 52.11% |
| RUTW210331C01500000 | 2020-07-15 8:37AM EST | 2021-03-31 | 118.97 | 178.30 | 183.10 | 0.00 | - | 2 | 3 | 0.00% |
| RUT210416C01500000 | 2021-01-12 11:45AM EST | 2021-04-16 | 628.00 | 648.50 | 672.00 | 0.00 | - | 1 | 1 | 63.25% |
| RUT210618C01500000 | 2020-10-02 10:56AM EST | 2021-06-18 | 149.39 | 157.40 | 168.30 | 0.00 | - | 35 | 546 | 0.00% |
| RUT210917C01500000 | 2020-12-07 2:19PM EST | 2021-09-17 | 432.60 | 578.40 | 602.20 | 0.00 | - | 1 | 41 | 0.00% |
| RUTW210930C01500000 | 2020-12-07 10:32AM EST | 2021-09-30 | 439.00 | 580.00 | 603.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT211217C01500000 | 2020-12-01 12:03PM EST | 2021-12-17 | 397.40 | 514.00 | 538.00 | 0.00 | - | 9 | 833 | 0.00% |
| RUT220617C01500000 | 2020-09-29 3:04PM EST | 2022-06-17 | 186.64 | 200.10 | 222.50 | 0.00 | - | - | 10 | 0.00% |
| RUT221216C01500000 | 2020-12-30 1:35PM EST | 2022-12-16 | 565.40 | 637.80 | 733.00 | 0.00 | - | 1 | 60 | 33.89% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210122P01500000 | 2020-12-21 9:46AM EST | 2021-01-22 | 3.20 | 0.00 | 0.80 | 0.00 | - | 2 | 800 | 115.92% |
| RUTW210129P01500000 | 2021-01-15 10:41AM EST | 2021-01-29 | 0.15 | 0.00 | 0.90 | -0.15 | -50.00% | 1 | 11 | 75.81% |
| RUTW210212P01500000 | 2021-01-14 1:05PM EST | 2021-02-12 | 1.05 | 1.10 | 1.55 | 0.00 | - | 3 | 1 | 58.89% |
| RUT210219P01500000 | 2021-01-15 3:54PM EST | 2021-02-19 | 1.80 | 1.35 | 2.25 | -0.20 | -10.00% | 14 | 2,148 | 54.58% |
| RUTW210226P01500000 | 2021-01-15 3:24PM EST | 2021-02-26 | 2.70 | 2.40 | 3.30 | -1.44 | -34.78% | 2 | 8 | 53.17% |
| RUT210319P01500000 | 2021-01-14 2:16PM EST | 2021-03-19 | 5.10 | 5.90 | 7.00 | 0.00 | - | 3 | 1,769 | 50.51% |
| RUTW210331P01500000 | 2020-12-24 10:57AM EST | 2021-03-31 | 14.47 | 8.40 | 9.50 | 0.00 | - | 1 | 3 | 49.16% |
| RUT210416P01500000 | 2021-01-12 12:15PM EST | 2021-04-16 | 13.90 | 11.20 | 12.30 | 0.00 | - | 8 | 10 | 47.13% |
| RUT210521P01500000 | 2021-01-04 2:47PM EST | 2021-05-21 | 29.80 | 18.20 | 19.30 | 0.00 | - | 21 | 22 | 44.53% |
| RUT210618P01500000 | 2021-01-11 12:01PM EST | 2021-06-18 | 21.50 | 23.50 | 24.70 | 0.00 | - | 5 | 2,740 | 42.97% |
| RUTW210630P01500000 | 2020-12-24 11:16AM EST | 2021-06-30 | 34.50 | 25.80 | 27.30 | 0.00 | - | 1 | 1 | 42.55% |
| RUT210917P01500000 | 2021-01-07 4:03PM EST | 2021-09-17 | 36.50 | 39.90 | 42.00 | 0.00 | - | 5 | 287 | 39.86% |
| RUT211217P01500000 | 2021-01-06 3:35PM EST | 2021-12-17 | 59.33 | 41.80 | 68.10 | 0.00 | - | 1 | 2,369 | 40.30% |
| RUTW211231P01500000 | 2021-01-12 10:52AM EST | 2021-12-31 | 58.65 | 43.70 | 70.60 | 0.00 | - | 1 | 0 | 40.03% |
| RUT220617P01500000 | 2021-01-07 12:02PM EST | 2022-06-17 | 74.90 | 63.90 | 95.60 | 0.00 | - | 1 | 155 | 37.15% |
| RUT221216P01500000 | 2021-01-14 1:59PM EST | 2022-12-16 | 88.00 | 82.40 | 119.10 | 0.00 | - | 225 | 324 | 35.20% |
© 2021 Verizon Media. All rights reserved.
