Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210122C01780000 | 2021-01-20 2:18PM EST | 2021-01-22 | 374.45 | 358.40 | 367.40 | 0.00 | - | 2 | 6 | 131.13% |
RUTW210129C01780000 | 2021-01-20 2:18PM EST | 2021-01-29 | 374.75 | 357.90 | 366.70 | 0.00 | - | 2 | 10 | 57.64% |
RUT210219C01780000 | 2020-12-08 12:55PM EST | 2021-02-19 | 174.44 | 327.70 | 330.60 | 0.00 | - | 1 | 4 | 0.00% |
RUTW210226C01780000 | 2020-12-29 12:24PM EST | 2021-02-26 | 208.76 | 366.70 | 370.70 | 0.00 | - | 7 | 11 | 36.59% |
RUT210319C01780000 | 2020-11-18 2:51PM EST | 2021-03-19 | 111.00 | 233.80 | 236.30 | 0.00 | - | 1 | 2 | 0.00% |
RUTW210331C01780000 | 2020-09-03 8:30AM EST | 2021-03-31 | 52.20 | 27.00 | 29.40 | 0.00 | - | 10 | 9 | 0.00% |
RUTW210430C01780000 | 2021-01-06 10:17AM EST | 2021-04-30 | 297.29 | 392.10 | 395.80 | 0.00 | - | 2 | 3 | 35.68% |
RUT210618C01780000 | 2021-01-20 2:19PM EST | 2021-06-18 | 404.30 | 404.40 | 407.80 | -11.31 | -2.72% | 1 | 53 | 32.99% |
RUT210917C01780000 | 2020-12-14 9:39AM EST | 2021-09-17 | 262.62 | 400.10 | 404.50 | 0.00 | - | 3 | 1 | 25.20% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210122P01780000 | 2021-01-13 12:49PM EST | 2021-01-22 | 0.21 | 0.00 | 0.15 | 0.00 | - | 4 | 28 | 87.70% |
RUTW210129P01780000 | 2021-01-20 2:38PM EST | 2021-01-29 | 0.48 | 0.30 | 0.60 | 0.00 | - | 10 | 90 | 50.07% |
RUTW210205P01780000 | 2021-01-19 12:42PM EST | 2021-02-05 | 1.89 | 1.60 | 1.90 | -0.71 | -27.31% | 10 | 630 | 46.09% |
RUTW210212P01780000 | 2021-01-19 3:31PM EST | 2021-02-12 | 4.45 | 3.50 | 3.80 | 0.00 | - | 43 | 612 | 43.49% |
RUT210219P01780000 | 2021-01-21 10:07AM EST | 2021-02-19 | 5.74 | 5.30 | 5.70 | +0.74 | +14.80% | 38 | 1,090 | 41.35% |
RUTW210226P01780000 | 2021-01-21 9:39AM EST | 2021-02-26 | 8.28 | 8.30 | 8.70 | +0.25 | +3.11% | 34 | 38 | 40.97% |
RUT210319P01780000 | 2021-01-20 1:49PM EST | 2021-03-19 | 16.84 | 17.60 | 18.00 | 0.00 | - | 4 | 28 | 39.68% |
RUTW210331P01780000 | 2021-01-15 4:00PM EST | 2021-03-31 | 21.19 | 23.10 | 23.70 | 0.00 | - | 2 | 3 | 39.29% |
RUT210416P01780000 | 2021-01-19 11:17AM EST | 2021-04-16 | 30.04 | 28.80 | 29.60 | 0.00 | - | 1 | 1 | 38.16% |
RUT210618P01780000 | 2020-12-21 3:04PM EST | 2021-06-18 | 84.40 | 51.30 | 52.20 | 0.00 | - | 2 | 2 | 35.86% |
RUT210917P01780000 | 2021-01-21 9:40AM EST | 2021-09-17 | 78.00 | 77.40 | 78.80 | +4.60 | +6.27% | 1 | 1 | 33.85% |