Strike:1750.00
CallsforApril 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210430C01750000 | 2021-04-07 12:19PM EDT | 2021-04-30 | 475.91 | 480.80 | 486.00 | 0.00 | - | 1 | 2 | 63.34% |
| RUT210521C01750000 | 2021-04-07 4:00PM EDT | 2021-05-21 | 474.77 | 481.00 | 486.40 | 0.00 | - | 4 | 4 | 46.13% |
| RUT210618C01750000 | 2021-02-02 12:05PM EDT | 2021-06-18 | 426.00 | 454.10 | 460.20 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW210630C01750000 | 2021-01-11 3:10PM EDT | 2021-06-30 | 390.80 | 546.90 | 571.90 | 0.00 | - | 1 | 6 | 70.20% |
| RUT210917C01750000 | 2020-12-08 12:49PM EDT | 2021-09-17 | 255.30 | 407.30 | 411.70 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW210930C01750000 | 2020-11-05 12:23PM EDT | 2021-09-30 | 93.50 | 236.30 | 259.60 | 0.00 | - | 1 | 0 | 0.00% |
| RUT211217C01750000 | 2021-03-01 11:13AM EDT | 2021-12-17 | 565.00 | 508.10 | 514.70 | 0.00 | - | 1 | 298 | 27.87% |
| RUT221216C01750000 | 2020-12-30 10:40AM EDT | 2022-12-16 | 385.74 | 494.80 | 513.10 | 0.00 | - | 8 | 23 | 17.33% |
PutsforApril 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210423P01750000 | 2021-04-09 10:06AM EDT | 2021-04-23 | 0.32 | 0.00 | 0.45 | 0.00 | - | 6 | 5,008 | 78.42% |
| RUTW210430P01750000 | 2021-04-07 9:35AM EDT | 2021-04-30 | 1.00 | 0.00 | 0.55 | 0.00 | - | 1 | 218 | 51.71% |
| RUTW210507P01750000 | 2021-04-08 9:53AM EDT | 2021-05-07 | 2.12 | 0.30 | 0.85 | 0.00 | - | 1 | 6 | 47.01% |
| RUTW210514P01750000 | 2021-04-19 12:08AM EDT | 2021-05-14 | 1.15 | 0.55 | 1.40 | 0.00 | - | - | 1 | 43.06% |
| RUT210521P01750000 | 2021-04-19 3:29PM EDT | 2021-05-21 | 1.90 | 1.35 | 2.10 | -1.67 | -46.78% | 7 | 175 | 40.65% |
| RUTW210528P01750000 | 2021-04-09 3:25PM EDT | 2021-05-28 | 5.10 | 2.40 | 3.20 | 0.00 | - | 1 | 7 | 39.59% |
| RUT210618P01750000 | 2021-04-19 12:41PM EDT | 2021-06-18 | 7.27 | 6.30 | 7.10 | +0.38 | +5.52% | 252 | 4,069 | 37.34% |
| RUTW210630P01750000 | 2021-04-15 2:29PM EDT | 2021-06-30 | 9.97 | 9.20 | 10.10 | 0.00 | - | 22 | 62 | 36.89% |
| RUTW210730P01750000 | 2021-04-13 3:05PM EDT | 2021-07-30 | 17.80 | 15.80 | 16.60 | 0.00 | - | 2 | 12 | 35.13% |
| RUTW210831P01750000 | 2021-03-19 2:02PM EDT | 2021-08-31 | 36.20 | 19.70 | 20.80 | 0.00 | - | 1 | 1 | 32.64% |
| RUT210917P01750000 | 2021-04-13 12:45PM EDT | 2021-09-17 | 31.24 | 26.50 | 27.30 | 0.00 | - | 19 | 542 | 33.33% |
| RUTW210930P01750000 | 2020-12-28 11:41AM EDT | 2021-09-30 | 94.71 | 87.80 | 91.70 | 0.00 | - | 2 | 5 | 50.32% |
| RUT211217P01750000 | 2021-04-13 1:51PM EDT | 2021-12-17 | 50.00 | 44.10 | 46.70 | 0.00 | - | 1 | 478 | 31.54% |
| RUTW211231P01750000 | 2021-03-26 11:19AM EDT | 2021-12-31 | 68.70 | 47.10 | 49.20 | 0.00 | - | 1 | 2 | 31.26% |
| RUT220121P01750000 | 2021-01-25 4:11PM EDT | 2022-01-21 | 105.00 | 78.50 | 87.50 | 0.00 | - | 2 | 2 | 37.96% |
| RUT220318P01750000 | 2021-04-19 11:30AM EDT | 2022-03-18 | 62.50 | 55.50 | 65.50 | -7.50 | -10.71% | 200 | 78 | 30.63% |
| RUT220617P01750000 | 2020-12-14 4:36PM EDT | 2022-06-17 | 171.30 | 125.10 | 133.00 | 0.00 | - | - | 16 | 37.49% |
| RUT221216P01750000 | 2021-03-08 4:49PM EDT | 2022-12-16 | 140.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| RUT231215P01750000 | 2021-03-30 9:34AM EDT | 2023-12-15 | 181.00 | 145.00 | 161.00 | 0.00 | - | 2 | 11 | 27.43% |
© 2021 Verizon Media. All rights reserved.
