Strike:1600.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129C01600000 | 2020-10-06 1:50PM EST | 2021-01-29 | 112.24 | 0.00 | 0.00 | 0.00 | - | 21 | 8 | 0.00% |
| RUT210219C01600000 | 2020-12-04 9:30AM EST | 2021-02-19 | 281.02 | 382.60 | 385.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210226C01600000 | 2020-12-02 11:29AM EST | 2021-02-26 | 261.41 | 384.70 | 387.60 | 0.00 | - | 20 | 100 | 0.00% |
| RUT210319C01600000 | 2020-12-28 11:12AM EST | 2021-03-19 | 426.98 | 521.60 | 525.00 | 0.00 | - | 1 | 3,283 | 33.45% |
| RUTW210331C01600000 | 2020-12-04 10:31AM EST | 2021-03-31 | 303.64 | 393.00 | 395.90 | 0.00 | - | 1 | 2 | 0.00% |
| RUT210416C01600000 | 2020-12-28 9:48AM EST | 2021-04-16 | 438.18 | 527.40 | 530.70 | 0.00 | - | - | 5 | 35.72% |
| RUT210618C01600000 | 2020-11-23 10:08AM EST | 2021-06-18 | 263.80 | 437.80 | 447.60 | 0.00 | - | 1 | 327 | 0.00% |
| RUTW210630C01600000 | 2020-09-03 10:00AM EST | 2021-06-30 | 135.50 | 104.30 | 109.30 | 0.00 | - | - | 1 | 0.00% |
| RUT210917C01600000 | 2020-10-26 1:28PM EST | 2021-09-17 | 153.37 | 312.80 | 328.60 | 0.00 | - | - | 25 | 0.00% |
| RUT211217C01600000 | 2021-01-15 11:04AM EST | 2021-12-17 | 573.80 | 521.60 | 616.60 | +171.09 | +42.48% | 1 | 3,847 | 40.01% |
| RUT220617C01600000 | 2020-12-29 10:27AM EST | 2022-06-17 | 460.50 | 543.30 | 638.60 | 0.00 | - | 1 | 5 | 35.47% |
| RUT221216C01600000 | 2021-01-06 11:21AM EST | 2022-12-16 | 546.99 | 559.90 | 655.60 | 0.00 | - | 1 | 512 | 32.61% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210122P01600000 | 2021-01-14 2:38PM EST | 2021-01-22 | 0.13 | 0.00 | 0.90 | -0.07 | -35.00% | 1 | 11 | 97.51% |
| RUTW210129P01600000 | 2021-01-08 3:37PM EST | 2021-01-29 | 1.52 | 0.00 | 1.15 | 0.00 | - | 16 | 213 | 64.82% |
| RUTW210205P01600000 | 2021-01-14 3:27PM EST | 2021-02-05 | 1.17 | 0.85 | 1.75 | 0.00 | - | 152 | 0 | 57.29% |
| RUT210219P01600000 | 2021-01-15 12:38PM EST | 2021-02-19 | 2.82 | 2.75 | 3.70 | +0.57 | +25.33% | 1 | 131 | 50.06% |
| RUTW210226P01600000 | 2020-12-22 3:10PM EST | 2021-02-26 | 13.82 | 4.40 | 5.50 | 0.00 | - | 5 | 100 | 50.11% |
| RUT210319P01600000 | 2021-01-15 10:22AM EST | 2021-03-19 | 9.50 | 9.80 | 10.80 | +0.80 | +9.20% | 20 | 3,941 | 46.79% |
| RUTW210331P01600000 | 2021-01-13 12:58PM EST | 2021-03-31 | 13.00 | 13.10 | 14.30 | 0.00 | - | 1 | 3 | 45.75% |
| RUT210416P01600000 | 2021-01-07 3:02PM EST | 2021-04-16 | 16.40 | 16.90 | 18.00 | 0.00 | - | 1 | 1,016 | 43.96% |
| RUTW210430P01600000 | 2020-12-29 10:15AM EST | 2021-04-30 | 33.06 | 20.80 | 21.90 | 0.00 | - | 35 | 35 | 43.11% |
| RUT210521P01600000 | 2020-12-31 1:57PM EST | 2021-05-21 | 26.70 | 25.90 | 27.00 | 0.00 | - | 11 | 10 | 41.74% |
| RUT210618P01600000 | 2020-12-24 11:19AM EST | 2021-06-18 | 43.51 | 32.60 | 33.80 | 0.00 | - | 5 | 526 | 40.42% |
| RUTW210630P01600000 | 2021-01-14 10:33AM EST | 2021-06-30 | 31.40 | 35.40 | 36.90 | 0.00 | - | 1 | 4 | 40.04% |
| RUT210917P01600000 | 2021-01-11 11:25AM EST | 2021-09-17 | 53.80 | 44.00 | 52.10 | 0.00 | - | 25 | 26 | 37.08% |
| RUT211217P01600000 | 2021-01-07 3:47PM EST | 2021-12-17 | 67.90 | 54.80 | 84.50 | 0.00 | - | 1 | 2,809 | 38.33% |
| RUT221216P01600000 | 2021-01-13 3:29PM EST | 2022-12-16 | 121.68 | 102.80 | 142.60 | 0.00 | - | 2 | 7 | 33.89% |
| RUT231215P01600000 | 2021-01-13 11:46AM EST | 2023-12-15 | 159.00 | 128.80 | 192.70 | 0.00 | - | 2,000 | 2,002 | 32.30% |
© 2021 Verizon Media. All rights reserved.
