| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200228C01790000 | 2020-02-25 11:01AM EST | 2020-02-28 | 0.09 | 0.00 | 0.10 | +0.01 | +12.50% | 6 | 69 | 40.63% |
| RUTW200306C01790000 | 2020-02-21 3:03PM EST | 2020-03-06 | 0.16 | 0.00 | 0.15 | 0.00 | - | 9 | 67 | 25.59% |
| RUTW200313C01790000 | 2020-02-21 9:45AM EST | 2020-03-13 | 0.09 | 0.00 | 0.20 | -2.26 | -96.17% | 2 | 38 | 20.70% |
| RUT200320C01790000 | 2020-02-25 10:09AM EST | 2020-03-20 | 0.07 | 0.00 | 0.20 | -0.08 | -53.33% | 22 | 3,301 | 17.57% |
| RUTW200327C01790000 | 2020-02-24 2:09PM EST | 2020-03-27 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 204 | 16.33% |
| RUTW200331C01790000 | 2020-02-21 2:52PM EST | 2020-03-31 | 0.28 | 0.10 | 0.35 | -1.47 | -84.00% | 12 | 47 | 15.71% |
| RUTW200403C01790000 | 2020-02-25 11:06AM EST | 2020-04-03 | 0.34 | 0.15 | 0.45 | -0.53 | -60.92% | 2 | 2,057 | 15.63% |
| RUT200417C01790000 | 2020-02-25 10:17AM EST | 2020-04-17 | 0.72 | 0.40 | 0.65 | -0.21 | -22.58% | 6 | 2,679 | 14.14% |
| RUTW200430C01790000 | 2020-02-24 3:29PM EST | 2020-04-30 | 1.85 | 0.85 | 1.35 | 0.00 | - | 65 | 99 | 14.27% |
| RUTW200529C01790000 | 2020-01-30 3:20PM EST | 2020-05-29 | 3.15 | 2.40 | 3.10 | -2.36 | -42.83% | 1 | 6 | 13.99% |
| RUT200619C01790000 | 2020-02-24 11:54AM EST | 2020-06-19 | 7.37 | 4.10 | 4.50 | 0.00 | - | 6 | 33 | 13.78% |
| RUTW200630C01790000 | 2020-02-18 11:06AM EST | 2020-06-30 | 15.90 | 5.20 | 5.60 | 0.00 | - | 32 | 32 | 13.90% |
| RUT201218C01790000 | 2020-01-22 9:44AM EST | 2020-12-18 | 59.10 | 48.20 | 50.80 | 0.00 | - | 3 | 0 | 20.11% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200228P01790000 | 2020-01-21 1:37PM EST | 2020-02-28 | 105.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT200320P01790000 | 2020-02-20 2:23PM EST | 2020-03-20 | 96.24 | 187.60 | 193.30 | 0.00 | - | 3 | 5 | 30.34% |
| RUTW200331P01790000 | 2020-02-18 12:02AM EST | 2020-03-31 | 104.70 | 187.20 | 193.20 | 0.00 | - | - | 1 | 25.16% |
| RUT200417P01790000 | 2020-02-20 12:02PM EST | 2020-04-17 | 163.22 | 186.70 | 192.60 | +52.05 | +46.82% | 4 | 4 | 20.10% |
| RUTW200529P01790000 | 2020-01-30 3:15PM EST | 2020-05-29 | 154.07 | 187.70 | 194.20 | 0.00 | - | - | 4 | 16.25% |