Strike:1700.00
CallsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210430C01700000 | 2021-04-07 12:19PM EDT | 2021-04-30 | 525.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210521C01700000 | 2021-03-18 2:02PM EDT | 2021-05-21 | 627.67 | 559.10 | 562.90 | 0.00 | - | 12 | 7 | 108.38% |
| RUTW210528C01700000 | 2021-03-29 3:42PM EDT | 2021-05-28 | 482.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT210618C01700000 | 2021-03-25 9:50AM EDT | 2021-06-18 | 516.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW210630C01700000 | 2021-01-04 1:16PM EDT | 2021-06-30 | 298.52 | 495.40 | 502.00 | 0.00 | - | 5 | 6 | 41.69% |
| RUTW210730C01700000 | 2021-03-29 11:04AM EDT | 2021-07-30 | 493.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210831C01700000 | 2021-04-19 3:28PM EDT | 2021-08-31 | 541.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210917C01700000 | 2021-03-05 1:00PM EDT | 2021-09-17 | 475.00 | 564.00 | 589.00 | 0.00 | - | 1 | 8 | 53.53% |
| RUT211217C01700000 | 2021-04-09 3:52PM EDT | 2021-12-17 | 573.61 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| RUT220617C01700000 | 2021-02-10 2:37PM EDT | 2022-06-17 | 674.26 | 699.50 | 723.50 | 0.00 | - | 2 | 8 | 51.62% |
| RUT221216C01700000 | 2021-03-04 10:59AM EDT | 2022-12-16 | 600.00 | 584.00 | 684.00 | 0.00 | - | 170 | 117 | 39.94% |
PutsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210423P01700000 | 2021-04-08 9:37AM EDT | 2021-04-23 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW210430P01700000 | 2021-04-13 9:45AM EDT | 2021-04-30 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW210514P01700000 | 2021-04-19 4:00PM EDT | 2021-05-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| RUT210521P01700000 | 2021-04-20 12:05PM EDT | 2021-05-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUTW210528P01700000 | 2021-04-16 3:12PM EDT | 2021-05-28 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT210618P01700000 | 2021-04-16 1:28PM EDT | 2021-06-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW210630P01700000 | 2021-04-16 3:23PM EDT | 2021-06-30 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUTW210730P01700000 | 2021-03-23 12:53PM EDT | 2021-07-30 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW210831P01700000 | 2021-03-15 1:10PM EDT | 2021-08-31 | 31.50 | 15.50 | 24.50 | 0.00 | - | 1 | 1 | 35.65% |
| RUT210917P01700000 | 2021-04-20 11:25AM EDT | 2021-09-17 | 29.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW210930P01700000 | 2021-01-19 1:08AM EDT | 2021-09-30 | 65.56 | 61.90 | 65.80 | 0.00 | - | 10 | 0 | 45.35% |
| RUT211217P01700000 | 2021-04-16 1:01PM EDT | 2021-12-17 | 38.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW211231P01700000 | 2021-02-04 12:02PM EDT | 2021-12-31 | 78.60 | 67.70 | 87.60 | 0.00 | - | 1 | 0 | 40.93% |
| RUT220318P01700000 | 2021-04-01 3:48PM EDT | 2022-03-18 | 60.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RUTW220331P01700000 | 2021-04-19 12:09AM EDT | 2022-03-31 | 51.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT220617P01700000 | 2021-01-21 12:34PM EDT | 2022-06-17 | 115.09 | 100.50 | 116.50 | 0.00 | - | 2 | 19 | 36.29% |
| RUT221216P01700000 | 2021-04-12 11:37AM EDT | 2022-12-16 | 99.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RUT231215P01700000 | 2021-04-05 1:58PM EDT | 2023-12-15 | 137.01 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
