| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221C01530000 | 2020-02-13 12:37PM EST | 2020-02-21 | 164.12 | 151.60 | 154.70 | 0.00 | - | 20 | 33 | 58.24% |
| RUTW200228C01530000 | 2020-02-11 12:12PM EST | 2020-02-28 | 152.96 | 152.10 | 155.20 | 0.00 | - | 1 | 3 | 34.07% |
| RUT200320C01530000 | 2020-02-04 2:56PM EST | 2020-03-20 | 138.50 | 155.70 | 157.30 | 0.00 | - | 1 | 165 | 23.07% |
| RUTW200331C01530000 | 2019-11-25 10:03AM EST | 2020-03-31 | 117.81 | 155.40 | 159.10 | 0.00 | - | 10 | 0 | 21.88% |
| RUT200619C01530000 | 2019-12-20 10:08AM EST | 2020-06-19 | 178.14 | 175.80 | 177.80 | 0.00 | - | 1 | 0 | 21.12% |
| RUTW200630C01530000 | 2019-08-18 11:07PM EST | 2020-06-30 | 96.09 | 129.60 | 134.00 | 0.00 | - | - | 1 | 0.00% |
| RUT201218C01530000 | 2019-10-03 8:31AM EST | 2020-12-18 | 101.91 | 158.40 | 163.30 | 0.00 | - | - | 0 | 9.56% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01530000 | 2020-02-18 4:08PM EST | 2020-02-21 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 48 | 1,152 | 43.16% |
| RUTW200228P01530000 | 2020-02-18 10:23AM EST | 2020-02-28 | 0.60 | 0.45 | 0.65 | -0.10 | -14.29% | 21 | 334 | 28.88% |
| RUTW200306P01530000 | 2020-02-14 11:33AM EST | 2020-03-06 | 1.45 | 1.25 | 1.60 | 0.00 | - | 29 | 342 | 25.91% |
| RUTW200313P01530000 | 2020-02-18 12:07PM EST | 2020-03-13 | 3.04 | 2.30 | 2.50 | +0.21 | +7.42% | 441 | 43 | 23.88% |
| RUT200320P01530000 | 2020-02-18 1:54PM EST | 2020-03-20 | 3.90 | 3.40 | 3.70 | +0.25 | +6.85% | 347 | 887 | 22.97% |
| RUTW200327P01530000 | 2020-02-14 9:39AM EST | 2020-03-27 | 5.29 | 4.80 | 5.10 | +0.42 | +8.62% | 15 | 26 | 22.49% |
| RUTW200331P01530000 | 2020-02-14 12:52PM EST | 2020-03-31 | 5.99 | 5.30 | 5.80 | 0.00 | - | 7 | 238 | 22.14% |
| RUT200417P01530000 | 2020-02-18 1:54PM EST | 2020-04-17 | 9.30 | 8.40 | 8.80 | +0.63 | +7.27% | 80 | 673 | 21.07% |
| RUTW200430P01530000 | 2020-02-06 11:41AM EST | 2020-04-30 | 12.97 | 11.00 | 11.60 | 0.00 | - | 28 | 24 | 20.84% |
| RUT200619P01530000 | 2020-02-10 10:04AM EST | 2020-06-19 | 19.07 | 20.50 | 21.20 | 0.00 | - | 27 | 53 | 19.99% |
| RUT200918P01530000 | 2020-01-28 2:46PM EST | 2020-09-18 | 35.38 | 35.70 | 37.10 | 0.00 | - | 12 | 63 | 19.38% |
| RUTW200930P01530000 | 2020-01-24 1:55PM EST | 2020-09-30 | 47.97 | 37.50 | 39.30 | 0.00 | - | 1 | 15 | 19.40% |
| RUT201218P01530000 | 2020-01-22 9:36AM EST | 2020-12-18 | 51.83 | 50.40 | 53.80 | 0.00 | - | 150 | 162 | 19.63% |
| RUT210618P01530000 | 2020-01-03 3:28PM EST | 2021-06-18 | 89.10 | 78.40 | 87.00 | 0.00 | - | 11 | 11 | 20.56% |