Strike:1650.00
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129C01650000 | 2020-12-09 10:33AM EST | 2021-01-29 | 292.70 | 444.80 | 455.70 | 0.00 | - | 1 | 47 | 0.00% |
| RUT210219C01650000 | 2021-01-04 3:17PM EST | 2021-02-19 | 310.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210226C01650000 | 2020-11-09 11:55AM EST | 2021-02-26 | 137.90 | 265.20 | 269.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT210319C01650000 | 2021-01-06 4:00PM EST | 2021-03-19 | 421.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210331C01650000 | 2020-12-04 10:31AM EST | 2021-03-31 | 262.09 | 348.60 | 351.40 | 0.00 | - | 1 | 8 | 0.00% |
| RUT210416C01650000 | 2020-12-21 2:26PM EST | 2021-04-16 | 489.80 | 500.90 | 504.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUT210618C01650000 | 2021-01-07 3:55PM EST | 2021-06-18 | 473.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT210917C01650000 | 2020-10-19 3:38PM EST | 2021-09-17 | 138.10 | 241.80 | 246.50 | 0.00 | - | - | 0 | 0.00% |
| RUT211217C01650000 | 2021-01-14 10:33AM EST | 2021-12-17 | 559.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220617C01650000 | 2020-10-28 9:31AM EST | 2022-06-17 | 141.14 | 320.00 | 341.50 | 0.00 | - | - | 20 | 0.00% |
| RUT221216C01650000 | 2020-12-10 2:51PM EST | 2022-12-16 | 396.41 | 530.50 | 554.50 | 0.00 | - | 8 | 272 | 18.65% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129P01650000 | 2021-01-15 11:56AM EST | 2021-01-29 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RUTW210205P01650000 | 2021-01-20 10:30AM EST | 2021-02-05 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW210212P01650000 | 2021-01-20 2:20PM EST | 2021-02-12 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT210219P01650000 | 2021-01-22 10:47AM EST | 2021-02-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW210226P01650000 | 2021-01-22 1:10PM EST | 2021-02-26 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT210319P01650000 | 2021-01-21 12:11PM EST | 2021-03-19 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW210331P01650000 | 2021-01-20 4:02PM EST | 2021-03-31 | 12.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| RUT210416P01650000 | 2021-01-22 10:36AM EST | 2021-04-16 | 19.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW210430P01650000 | 2021-01-11 3:55PM EST | 2021-04-30 | 28.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUT210521P01650000 | 2021-01-05 1:52PM EST | 2021-05-21 | 43.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT210618P01650000 | 2020-12-18 12:58PM EST | 2021-06-18 | 51.40 | 38.10 | 39.40 | 0.00 | - | 2 | 957 | 42.16% |
| RUTW210630P01650000 | 2020-07-07 8:37AM EST | 2021-06-30 | 285.73 | 207.80 | 212.40 | 0.00 | - | 1 | 1 | 85.60% |
| RUT210917P01650000 | 2021-01-20 9:44AM EST | 2021-09-17 | 52.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| RUTW210930P01650000 | 2021-01-08 9:50AM EST | 2021-09-30 | 57.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUT211217P01650000 | 2021-01-19 10:14AM EST | 2021-12-17 | 77.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUT220318P01650000 | 2021-01-07 12:23PM EST | 2022-03-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT221216P01650000 | 2021-01-15 9:45AM EST | 2022-12-16 | 134.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
