Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210122C01700000 | 2021-01-12 3:42PM EST | 2021-01-22 | 425.70 | 442.10 | 467.10 | 0.00 | - | 2 | 2 | 182.97% |
RUTW210129C01700000 | 2020-12-29 1:55PM EST | 2021-01-29 | 265.23 | 412.30 | 421.30 | 0.00 | - | 9 | 1 | 0.00% |
RUTW210205C01700000 | 2021-01-04 1:17PM EST | 2021-02-05 | 261.17 | 409.20 | 422.90 | 0.00 | - | - | 0 | 0.00% |
RUT210219C01700000 | 2020-12-16 2:12PM EST | 2021-02-19 | 270.35 | 418.90 | 422.60 | 0.00 | - | 2 | 16 | 0.00% |
RUTW210226C01700000 | 2020-12-02 11:29AM EST | 2021-02-26 | 181.14 | 293.40 | 296.10 | 0.00 | - | 20 | 37 | 0.00% |
RUT210319C01700000 | 2021-01-14 1:01PM EST | 2021-03-19 | 464.63 | 427.70 | 431.10 | 0.00 | - | 2 | 244 | 35.89% |
RUTW210331C01700000 | 2020-12-18 12:14PM EST | 2021-03-31 | 320.80 | 431.10 | 434.60 | 0.00 | - | 1 | 19 | 35.76% |
RUTW210430C01700000 | 2020-12-23 10:05AM EST | 2021-04-30 | 341.06 | 440.50 | 443.50 | 0.00 | - | - | 1 | 35.16% |
RUT210618C01700000 | 2020-11-16 10:43AM EST | 2021-06-18 | 180.00 | 278.90 | 281.60 | 0.00 | - | 8 | 689 | 0.00% |
RUTW210630C01700000 | 2021-01-04 12:16PM EST | 2021-06-30 | 298.52 | 454.10 | 457.60 | 0.00 | - | 5 | 0 | 32.93% |
RUT210917C01700000 | 2021-01-06 10:18AM EST | 2021-09-17 | 395.70 | 469.40 | 474.30 | 0.00 | - | 4 | 8 | 31.26% |
RUT211217C01700000 | 2021-01-15 1:57PM EST | 2021-12-17 | 501.74 | 439.80 | 535.40 | +8.54 | +1.73% | 10 | 1,122 | 37.80% |
RUT220617C01700000 | 2020-11-18 3:58PM EST | 2022-06-17 | 241.50 | 348.50 | 444.40 | 0.00 | - | 2 | 10 | 15.87% |
RUT221216C01700000 | 2020-11-11 10:37AM EST | 2022-12-16 | 231.00 | 359.00 | 379.00 | 0.00 | - | 170 | 112 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210122P01700000 | 2021-01-11 10:33AM EST | 2021-01-22 | 0.32 | 0.00 | 1.10 | -0.83 | -72.17% | 1 | 367 | 80.52% |
RUTW210129P01700000 | 2021-01-07 12:56PM EST | 2021-01-29 | 2.31 | 0.50 | 1.85 | 0.00 | - | 2 | 236 | 57.53% |
RUTW210205P01700000 | 2021-01-14 3:27PM EST | 2021-02-05 | 2.26 | 2.15 | 3.20 | 0.00 | - | 153 | 188 | 52.04% |
RUTW210212P01700000 | 2021-01-12 11:30AM EST | 2021-02-12 | 5.37 | 3.90 | 5.00 | 0.00 | - | 1 | 33 | 49.95% |
RUT210219P01700000 | 2021-01-14 2:09PM EST | 2021-02-19 | 5.45 | 5.40 | 6.50 | +1.01 | +22.75% | 9 | 166 | 46.79% |
RUTW210226P01700000 | 2021-01-15 12:16PM EST | 2021-02-26 | 8.30 | 8.10 | 9.20 | +1.30 | +18.57% | 21 | 11 | 45.92% |
RUT210319P01700000 | 2021-01-15 3:07PM EST | 2021-03-19 | 15.40 | 15.70 | 16.80 | +1.80 | +13.24% | 12 | 1,417 | 43.33% |
RUTW210331P01700000 | 2021-01-11 10:55AM EST | 2021-03-31 | 23.83 | 20.20 | 21.40 | 0.00 | - | 11 | 142 | 42.45% |
RUT210416P01700000 | 2021-01-11 10:36AM EST | 2021-04-16 | 25.30 | 25.00 | 26.20 | +3.20 | +14.48% | 6 | 516 | 40.90% |
RUTW210430P01700000 | 2021-01-11 3:55PM EST | 2021-04-30 | 33.87 | 21.70 | 31.40 | 0.00 | - | - | 4 | 40.32% |
RUT210521P01700000 | 2021-01-14 11:22AM EST | 2021-05-21 | 31.84 | 36.40 | 37.50 | 0.00 | - | 3 | 15 | 39.05% |
RUT210618P01700000 | 2021-01-15 4:02PM EST | 2021-06-18 | 44.25 | 44.50 | 45.80 | +0.09 | +0.20% | 2 | 970 | 37.94% |
RUTW210630P01700000 | 2021-01-06 10:15AM EST | 2021-06-30 | 54.40 | 48.00 | 49.50 | 0.00 | - | 1 | 2 | 37.62% |
RUT210917P01700000 | 2021-01-08 11:47AM EST | 2021-09-17 | 64.50 | 67.70 | 70.00 | 0.00 | - | 11 | 105 | 35.59% |
RUTW210930P01700000 | 2021-01-08 9:50AM EST | 2021-09-30 | 65.56 | 70.70 | 73.50 | 0.00 | - | 10 | 0 | 35.42% |
RUT211217P01700000 | 2021-01-07 2:15PM EST | 2021-12-17 | 85.61 | 71.10 | 104.30 | -2.43 | -2.76% | 1 | 994 | 36.48% |
RUT220318P01700000 | 2020-12-21 10:35AM EST | 2022-03-18 | 140.06 | 86.30 | 122.90 | 0.00 | - | - | 1 | 35.13% |
RUT220617P01700000 | 2021-01-07 2:15PM EST | 2022-06-17 | 117.57 | 100.60 | 133.70 | 0.00 | - | 2 | 18 | 33.32% |
RUT221216P01700000 | 2021-01-07 2:15PM EST | 2022-12-16 | 143.10 | 125.60 | 169.70 | 0.00 | - | 1 | 62 | 32.69% |