Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210122C01750000 | 2021-01-14 11:00AM EST | 2021-01-22 | 408.92 | 401.50 | 411.80 | +10.48 | +2.63% | 1 | 1 | 135.46% |
RUTW210129C01750000 | 2020-12-18 9:44AM EST | 2021-01-29 | 251.98 | 362.90 | 371.90 | 0.00 | - | 1 | 138 | 0.00% |
RUTW210205C01750000 | 2021-01-05 9:40AM EST | 2021-02-05 | 239.25 | 404.00 | 412.20 | 0.00 | - | - | 2 | 57.89% |
RUT210219C01750000 | 2020-12-10 11:15AM EST | 2021-02-19 | 196.02 | 353.40 | 356.90 | 0.00 | - | 1 | 14 | 0.00% |
RUTW210226C01750000 | 2020-12-09 1:51PM EST | 2021-02-26 | 192.78 | 356.20 | 359.60 | 0.00 | - | 1 | 2 | 0.00% |
RUT210319C01750000 | 2020-12-14 1:07PM EST | 2021-03-19 | 222.67 | 378.60 | 381.60 | 0.00 | - | 1 | 2,481 | 0.00% |
RUTW210331C01750000 | 2021-01-11 11:05AM EST | 2021-03-31 | 358.59 | 420.20 | 423.40 | 0.00 | - | 10 | 35 | 37.62% |
RUTW210430C01750000 | 2020-12-23 10:05AM EST | 2021-04-30 | 299.87 | 430.30 | 433.60 | 0.00 | - | 1 | 1 | 36.52% |
RUT210618C01750000 | 2021-01-14 3:33PM EST | 2021-06-18 | 449.90 | 442.30 | 445.50 | 0.00 | - | 1 | 511 | 34.02% |
RUTW210630C01750000 | 2021-01-11 2:10PM EST | 2021-06-30 | 390.80 | 444.90 | 448.60 | 0.00 | - | 1 | 0 | 33.68% |
RUT210917C01750000 | 2020-12-08 11:49AM EST | 2021-09-17 | 255.30 | 407.30 | 411.70 | 0.00 | - | 3 | 0 | 14.97% |
RUTW210930C01750000 | 2020-11-05 11:23AM EST | 2021-09-30 | 93.50 | 236.30 | 259.60 | 0.00 | - | 1 | 0 | 0.00% |
RUT211217C01750000 | 2020-12-23 3:45PM EST | 2021-12-17 | 461.06 | 476.30 | 483.50 | 0.00 | - | 60 | 297 | 30.19% |
RUT221216C01750000 | 2020-12-30 9:40AM EST | 2022-12-16 | 385.74 | 518.00 | 542.00 | 0.00 | - | 8 | 23 | 27.60% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210122P01750000 | 2021-01-15 4:02PM EST | 2021-01-22 | 0.33 | 0.00 | 0.15 | 0.00 | - | 3 | 376 | 79.49% |
RUTW210129P01750000 | 2021-01-19 2:00PM EST | 2021-01-29 | 0.71 | 0.25 | 0.55 | 0.00 | - | 22 | 99 | 51.81% |
RUTW210205P01750000 | 2021-01-14 2:04PM EST | 2021-02-05 | 2.39 | 1.25 | 1.50 | 0.00 | - | 2 | 328 | 47.46% |
RUTW210212P01750000 | 2021-01-15 12:16PM EST | 2021-02-12 | 5.72 | 2.65 | 2.95 | 0.00 | - | 14 | 304 | 44.64% |
RUT210219P01750000 | 2021-01-20 11:38AM EST | 2021-02-19 | 4.09 | 4.00 | 4.30 | -0.76 | -15.67% | 127 | 2,091 | 42.12% |
RUTW210226P01750000 | 2021-01-19 12:44PM EST | 2021-02-26 | 8.00 | 6.30 | 6.60 | 0.00 | - | 12 | 30 | 41.53% |
RUT210319P01750000 | 2021-01-20 2:16PM EST | 2021-03-19 | 14.35 | 14.00 | 14.50 | -2.55 | -15.09% | 7 | 1,815 | 40.27% |
RUTW210331P01750000 | 2021-01-19 10:48AM EST | 2021-03-31 | 18.69 | 18.70 | 19.30 | -2.67 | -12.50% | 2 | 20 | 39.75% |
RUT210416P01750000 | 2021-01-13 10:45AM EST | 2021-04-16 | 31.60 | 23.90 | 24.70 | 0.00 | - | 1 | 503 | 38.69% |
RUTW210430P01750000 | 2021-01-11 3:55PM EST | 2021-04-30 | 40.40 | 29.00 | 30.00 | 0.00 | - | - | 2 | 38.23% |
RUT210521P01750000 | 2021-01-04 3:20PM EST | 2021-05-21 | 71.69 | 36.10 | 36.80 | 0.00 | - | 150 | 150 | 37.32% |
RUTW210528P01750000 | 2020-12-09 10:14AM EST | 2021-05-28 | 74.20 | 42.50 | 43.60 | 0.00 | - | 5 | 5 | 38.60% |
RUT210618P01750000 | 2021-01-07 3:46PM EST | 2021-06-18 | 48.10 | 44.90 | 45.70 | 0.00 | - | 1 | 680 | 36.44% |
RUT210917P01750000 | 2021-01-07 10:30AM EST | 2021-09-17 | 75.50 | 69.10 | 70.70 | 0.00 | - | 25 | 566 | 34.35% |
RUTW210930P01750000 | 2020-12-28 10:41AM EST | 2021-09-30 | 94.71 | 72.50 | 74.40 | 0.00 | - | 2 | 5 | 34.22% |
RUT211217P01750000 | 2021-01-19 10:16AM EST | 2021-12-17 | 96.70 | 89.30 | 92.70 | 0.00 | - | 3 | 291 | 33.12% |
RUT220617P01750000 | 2020-12-14 3:36PM EST | 2022-06-17 | 171.30 | 125.10 | 133.00 | 0.00 | - | - | 16 | 31.97% |
RUT221216P01750000 | 2021-01-19 12:32PM EST | 2022-12-16 | 158.00 | 146.50 | 162.00 | 0.00 | - | 2 | 26 | 30.64% |