Strike:1550.00
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129C01550000 | 2020-12-08 9:32AM EST | 2021-01-29 | 344.96 | 535.90 | 547.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUT210219C01550000 | 2020-12-14 11:23AM EST | 2021-02-19 | 395.74 | 553.50 | 570.90 | 0.00 | - | - | 1 | 0.00% |
| RUTW210226C01550000 | 2020-11-18 9:30AM EST | 2021-02-26 | 275.31 | 431.20 | 434.50 | 0.00 | - | 1 | 4 | 0.00% |
| RUT210319C01550000 | 2020-11-24 1:15PM EST | 2021-03-19 | 337.19 | 463.80 | 478.00 | 0.00 | - | 1 | 595 | 0.00% |
| RUTW210331C01550000 | 2021-01-21 9:55AM EST | 2021-03-31 | 600.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT210618C01550000 | 2020-10-08 1:25PM EST | 2021-06-18 | 189.50 | 182.70 | 186.00 | 0.00 | - | 3 | 262 | 0.00% |
| RUT210917C01550000 | 2020-12-08 3:00PM EST | 2021-09-17 | 412.40 | 575.80 | 580.90 | 0.00 | - | 10 | 16 | 0.00% |
| RUT211217C01550000 | 2020-12-15 1:16PM EST | 2021-12-17 | 466.30 | 634.50 | 658.50 | 0.00 | - | 6 | 736 | 32.66% |
| RUT221216C01550000 | 2020-12-03 10:28AM EST | 2022-12-16 | 418.00 | 510.50 | 534.50 | 0.00 | - | 2 | 42 | 0.00% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129P01550000 | 2021-01-14 2:54PM EST | 2021-01-29 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUTW210205P01550000 | 2021-01-20 3:39PM EST | 2021-02-05 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT210219P01550000 | 2021-01-19 2:12PM EST | 2021-02-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW210226P01550000 | 2020-11-17 1:12PM EST | 2021-02-26 | 32.19 | 15.70 | 16.80 | 0.00 | - | 3 | 1 | 80.04% |
| RUT210319P01550000 | 2021-01-14 12:05PM EST | 2021-03-19 | 6.59 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| RUTW210331P01550000 | 2021-01-20 10:21AM EST | 2021-03-31 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT210416P01550000 | 2021-01-07 3:02PM EST | 2021-04-16 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT210521P01550000 | 2020-12-29 3:33PM EST | 2021-05-21 | 32.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT210618P01550000 | 2021-01-08 1:28PM EST | 2021-06-18 | 24.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| RUTW210630P01550000 | 2021-01-14 10:57AM EST | 2021-06-30 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT211217P01550000 | 2020-12-14 9:30AM EST | 2021-12-17 | 74.50 | 55.50 | 62.80 | 0.00 | - | 2 | 992 | 38.28% |
| RUT220617P01550000 | 2021-01-07 12:02PM EST | 2022-06-17 | 83.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUT221216P01550000 | 2020-10-06 12:46PM EST | 2022-12-16 | 203.93 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 3.13% |
© 2021 Verizon Media. All rights reserved.
