Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUT230217C01650000 | 2023-01-27 11:18AM EST | 2023-02-17 | 252.28 | 335.00 | 337.80 | 0.00 | - | 4 | 5 | 53.31% |
RUTW230228C01650000 | 2023-02-01 9:30AM EST | 2023-02-28 | 282.71 | 335.20 | 338.40 | 0.00 | - | 1 | 0 | 41.76% |
RUT230317C01650000 | 2022-11-09 12:53PM EST | 2023-03-17 | 211.82 | 201.00 | 203.50 | 0.00 | - | 43 | 270 | 0.00% |
RUTW230331C01650000 | 2023-01-13 3:02PM EST | 2023-03-31 | 255.83 | 343.80 | 347.20 | 0.00 | - | - | 5 | 36.89% |
RUT230616C01650000 | 2022-11-07 11:26AM EST | 2023-06-16 | 265.23 | 251.80 | 255.60 | 0.00 | - | - | 10 | 0.00% |
RUT230915C01650000 | 2023-02-03 11:18AM EST | 2023-09-15 | 416.24 | 397.50 | 405.80 | +171.88 | +70.34% | 20 | 1 | 34.39% |
RUT231215C01650000 | 2023-02-03 11:18AM EST | 2023-12-15 | 443.14 | 429.20 | 433.70 | +184.71 | +71.47% | 20 | 285 | 34.13% |
RUT241220C01650000 | 2022-12-16 12:42PM EST | 2024-12-20 | 358.63 | 421.00 | 445.00 | 0.00 | - | 1 | 68 | 24.49% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW230203P01650000 | 2023-02-02 1:31PM EST | 2023-02-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 112.50% |
RUTW230208P01650000 | 2023-02-03 11:56AM EST | 2023-02-08 | 0.04 | 0.00 | 0.10 | -0.46 | -92.00% | 5 | 12 | 51.86% |
RUTW230210P01650000 | 2023-02-02 11:42AM EST | 2023-02-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 292 | 44.92% |
RUT230217P01650000 | 2023-02-02 12:41PM EST | 2023-02-17 | 0.17 | 0.20 | 0.30 | 0.00 | - | 80 | 1,036 | 36.89% |
RUTW230224P01650000 | 2023-01-25 3:38PM EST | 2023-02-24 | 2.54 | 0.65 | 0.95 | 0.00 | - | 56 | 55 | 35.38% |
RUTW230228P01650000 | 2023-02-01 11:29AM EST | 2023-02-28 | 1.95 | 0.90 | 1.25 | 0.00 | - | 4 | 122 | 33.90% |
RUTW230303P01650000 | 2023-02-01 12:17PM EST | 2023-03-03 | 2.73 | 1.40 | 1.65 | 0.00 | - | 2 | 5 | 33.53% |
RUTW230310P01650000 | 2023-01-31 3:58PM EST | 2023-03-10 | 3.90 | 2.25 | 2.70 | 0.00 | - | 12 | 12 | 32.76% |
RUT230317P01650000 | 2023-02-03 2:26PM EST | 2023-03-17 | 3.51 | 3.40 | 3.70 | -0.43 | -10.91% | 5 | 1,615 | 31.81% |
RUTW230331P01650000 | 2023-02-02 3:26PM EST | 2023-03-31 | 6.00 | 5.90 | 6.40 | 0.00 | - | 22 | 118 | 31.00% |
RUT230421P01650000 | 2023-02-01 2:52PM EST | 2023-04-21 | 10.10 | 9.40 | 9.80 | 0.00 | - | 1 | 12 | 29.34% |
RUTW230428P01650000 | 2023-02-03 9:44AM EST | 2023-04-28 | 10.32 | 10.40 | 11.40 | -3.81 | -26.96% | 2 | 195 | 29.23% |
RUT230616P01650000 | 2023-02-02 11:19AM EST | 2023-06-16 | 18.21 | 20.20 | 20.90 | 0.00 | - | 7 | 1,842 | 27.74% |
RUTW230630P01650000 | 2022-09-28 2:33PM EST | 2023-06-30 | 128.08 | 77.20 | 87.20 | 0.00 | - | 7 | 92 | 46.69% |
RUT230915P01650000 | 2023-02-02 9:42AM EST | 2023-09-15 | 32.71 | 35.10 | 36.10 | 0.00 | - | 2 | 639 | 25.84% |
RUTW230929P01650000 | 2023-01-31 10:41AM EST | 2023-09-29 | 45.58 | 37.80 | 39.10 | 0.00 | - | 5 | 32 | 25.84% |
RUT231215P01650000 | 2023-01-25 2:26PM EST | 2023-12-15 | 63.11 | 48.80 | 50.10 | 0.00 | - | 1 | 3,299 | 24.82% |
RUTW231229P01650000 | 2023-01-20 12:24PM EST | 2023-12-29 | 76.24 | 50.10 | 52.10 | 0.00 | - | 30 | 32 | 24.69% |
RUT240621P01650000 | 2022-08-08 3:08PM EST | 2024-06-21 | 125.41 | 136.50 | 152.50 | 0.00 | - | 400 | 400 | 34.28% |
RUT241220P01650000 | 2022-12-23 10:19AM EST | 2024-12-20 | 158.93 | 109.00 | 125.00 | 0.00 | - | 1 | 1,493 | 26.22% |