Strike:1600.00
CallsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210423C01600000 | 2021-04-19 3:18PM EDT | 2021-04-23 | 629.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT210521C01600000 | 2021-02-16 1:09AM EDT | 2021-05-21 | 695.22 | 736.50 | 740.50 | 0.00 | - | - | 1 | 172.51% |
| RUTW210528C01600000 | 2021-03-29 12:08PM EDT | 2021-05-28 | 571.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT210618C01600000 | 2020-11-23 11:08AM EDT | 2021-06-18 | 263.80 | 437.80 | 447.60 | 0.00 | - | 1 | 327 | 0.00% |
| RUTW210630C01600000 | 2021-04-19 3:59PM EDT | 2021-06-30 | 631.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210730C01600000 | 2021-03-29 12:08PM EDT | 2021-07-30 | 581.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT210917C01600000 | 2021-04-06 12:57PM EDT | 2021-09-17 | 683.00 | 597.60 | 601.90 | 0.00 | - | 1 | 26 | 33.94% |
| RUT211217C01600000 | 2021-04-09 3:03PM EDT | 2021-12-17 | 654.26 | 607.70 | 614.10 | 0.00 | - | 1,600 | 2,946 | 31.61% |
| RUT220121C01600000 | 2021-04-12 10:35AM EDT | 2022-01-21 | 650.37 | 611.00 | 618.30 | 0.00 | - | - | 20 | 30.87% |
| RUT220617C01600000 | 2021-03-04 10:35AM EDT | 2022-06-17 | 675.50 | 648.80 | 748.80 | 0.00 | - | 1 | 4 | 48.28% |
| RUT221216C01600000 | 2021-01-25 1:36PM EDT | 2022-12-16 | 635.00 | 755.50 | 779.50 | 0.00 | - | 1 | 511 | 44.28% |
| RUT231215C01600000 | 2021-04-20 10:52AM EDT | 2023-12-15 | 670.00 | 661.50 | 685.50 | 0.00 | - | 2 | 754 | 25.15% |
PutsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210423P01600000 | 2021-03-25 1:29PM EDT | 2021-04-23 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW210430P01600000 | 2021-04-01 2:57PM EDT | 2021-04-30 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT210521P01600000 | 2021-04-20 1:34PM EDT | 2021-05-21 | 1.05 | 0.70 | 1.25 | 0.00 | - | 12 | 52 | 48.57% |
| RUTW210528P01600000 | 2021-02-22 11:03AM EDT | 2021-05-28 | 15.11 | 7.10 | 7.80 | 0.00 | - | - | 1 | 59.05% |
| RUT210618P01600000 | 2021-04-01 1:25PM EDT | 2021-06-18 | 6.61 | 3.90 | 4.50 | 0.00 | - | 400 | 1,093 | 43.04% |
| RUTW210630P01600000 | 2021-01-14 11:33AM EDT | 2021-06-30 | 31.40 | 23.10 | 24.30 | 0.00 | - | 1 | 4 | 56.87% |
| RUTW210730P01600000 | 2021-04-07 3:10PM EDT | 2021-07-30 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW210831P01600000 | 2021-03-29 1:18PM EDT | 2021-08-31 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT210917P01600000 | 2021-04-14 3:54PM EDT | 2021-09-17 | 17.84 | 19.20 | 19.90 | 0.00 | - | 5 | 50 | 37.32% |
| RUTW210930P01600000 | 2021-03-09 12:54PM EDT | 2021-09-30 | 36.03 | 20.00 | 21.20 | 0.00 | - | 1 | 2 | 36.41% |
| RUT211217P01600000 | 2021-04-16 1:01PM EDT | 2021-12-17 | 29.30 | 34.50 | 36.20 | 0.00 | - | 20 | 1,907 | 35.00% |
| RUT220121P01600000 | 2021-04-12 10:35AM EDT | 2022-01-21 | 38.25 | 39.00 | 41.20 | 0.00 | - | 20 | 23 | 34.10% |
| RUT220318P01600000 | 2021-04-19 11:29AM EDT | 2022-03-18 | 42.50 | 28.60 | 68.60 | 0.00 | - | 135 | 195 | 37.29% |
| RUT220617P01600000 | 2021-03-30 10:43AM EDT | 2022-06-17 | 69.00 | 44.90 | 84.90 | 0.00 | - | 1 | 762 | 35.99% |
| RUT221216P01600000 | 2021-04-13 3:12PM EDT | 2022-12-16 | 79.00 | 64.90 | 104.90 | 0.00 | - | 1 | 1,053 | 32.96% |
| RUT231215P01600000 | 2021-02-10 2:15PM EDT | 2023-12-15 | 155.14 | 123.00 | 139.00 | 0.00 | - | 2 | 2,004 | 29.70% |
© 2021 Verizon Media. All rights reserved.
