Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210122C01800000 | 2021-01-06 11:57AM EST | 2021-01-22 | 265.08 | 352.60 | 362.90 | 0.00 | - | 1 | 0 | 120.12% |
RUTW210129C01800000 | 2021-01-20 2:49PM EST | 2021-01-29 | 357.58 | 353.20 | 364.30 | +20.06 | +5.94% | 40 | 220 | 69.78% |
RUTW210212C01800000 | 2021-01-06 9:32AM EST | 2021-02-12 | 234.00 | 358.90 | 362.30 | 0.00 | - | - | 3 | 41.19% |
RUT210219C01800000 | 2021-01-05 2:00PM EST | 2021-02-19 | 214.00 | 361.00 | 364.40 | 0.00 | - | 2 | 15 | 39.77% |
RUTW210226C01800000 | 2020-12-21 11:51AM EST | 2021-02-26 | 198.08 | 363.40 | 366.60 | 0.00 | - | 1 | 43 | 38.64% |
RUT210319C01800000 | 2021-01-08 10:22AM EST | 2021-03-19 | 327.33 | 371.30 | 374.50 | 0.00 | - | 350 | 641 | 37.06% |
RUTW210331C01800000 | 2020-11-19 1:25PM EST | 2021-03-31 | 94.00 | 223.00 | 225.60 | 0.00 | - | 2 | 4 | 0.00% |
RUTW210430C01800000 | 2021-01-07 3:52PM EST | 2021-04-30 | 334.65 | 387.00 | 390.10 | 0.00 | - | - | 0 | 35.19% |
RUT210618C01800000 | 2021-01-20 2:19PM EST | 2021-06-18 | 398.71 | 401.30 | 404.30 | +4.10 | +1.04% | 1 | 473 | 33.17% |
RUTW210630C01800000 | 2020-11-09 9:31AM EST | 2021-06-30 | 111.60 | 190.70 | 194.70 | 0.00 | - | 1 | 2 | 0.00% |
RUT210917C01800000 | 2021-01-11 9:52AM EST | 2021-09-17 | 357.26 | 422.80 | 426.90 | 0.00 | - | 5 | 10 | 31.01% |
RUT211217C01800000 | 2021-01-04 11:52AM EST | 2021-12-17 | 423.06 | 438.00 | 444.90 | 0.00 | - | 60 | 1,043 | 29.47% |
RUT220617C01800000 | 2021-01-13 3:19PM EST | 2022-06-17 | 434.88 | 464.00 | 481.50 | 0.00 | - | 35 | 35 | 28.40% |
RUT221216C01800000 | 2020-12-30 9:40AM EST | 2022-12-16 | 487.93 | 483.50 | 507.50 | 0.00 | - | 8 | 144 | 27.18% |
RUT231215C01800000 | 2021-01-06 11:21AM EST | 2023-12-15 | 446.99 | 518.00 | 542.00 | 0.00 | - | - | 1 | 24.93% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210122P01800000 | 2021-01-15 3:58PM EST | 2021-01-22 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 1 | 152 | 69.92% |
RUTW210129P01800000 | 2021-01-20 2:54PM EST | 2021-01-29 | 0.58 | 0.45 | 0.75 | -0.51 | -46.79% | 29 | 229 | 49.50% |
RUTW210205P01800000 | 2021-01-20 1:36PM EST | 2021-02-05 | 2.14 | 1.85 | 2.15 | -0.91 | -29.84% | 8 | 4,280 | 44.56% |
RUTW210212P01800000 | 2021-01-20 12:38PM EST | 2021-02-12 | 4.38 | 3.80 | 4.20 | -0.74 | -14.45% | 6 | 245 | 42.40% |
RUT210219P01800000 | 2021-01-20 2:16PM EST | 2021-02-19 | 5.70 | 5.60 | 5.90 | -1.12 | -16.42% | 475 | 2,881 | 40.04% |
RUTW210226P01800000 | 2021-01-20 10:15AM EST | 2021-02-26 | 8.25 | 8.60 | 8.90 | -1.79 | -17.83% | 1 | 46 | 39.73% |
RUT210319P01800000 | 2021-01-20 1:49PM EST | 2021-03-19 | 18.52 | 18.00 | 18.40 | -1.28 | -6.46% | 31 | 980 | 38.74% |
RUTW210331P01800000 | 2021-01-15 10:20AM EST | 2021-03-31 | 32.45 | 23.20 | 23.70 | 0.00 | - | 1 | 111 | 38.19% |
RUT210416P01800000 | 2021-01-20 9:36AM EST | 2021-04-16 | 28.00 | 29.20 | 29.80 | -4.51 | -13.87% | 4 | 178 | 37.24% |
RUTW210430P01800000 | 2021-01-14 3:19PM EST | 2021-04-30 | 42.50 | 34.60 | 35.70 | 0.00 | - | 1 | 2 | 36.85% |
RUT210521P01800000 | 2021-01-13 12:33PM EST | 2021-05-21 | 49.77 | 42.50 | 43.40 | 0.00 | - | 200 | 215 | 36.09% |
RUT210618P01800000 | 2021-01-20 9:34AM EST | 2021-06-18 | 52.40 | 52.00 | 52.90 | -9.20 | -14.94% | 27 | 173 | 35.24% |
RUTW210630P01800000 | 2021-01-06 12:11PM EST | 2021-06-30 | 68.50 | 55.70 | 57.10 | 0.00 | - | 12 | 15 | 35.01% |
RUT210917P01800000 | 2021-01-07 11:30AM EST | 2021-09-17 | 85.80 | 78.20 | 80.00 | 0.00 | - | 1 | 13 | 33.40% |
RUT211217P01800000 | 2021-01-20 12:34PM EST | 2021-12-17 | 105.00 | 99.80 | 103.30 | -5.37 | -4.87% | 1 | 287 | 32.28% |
RUTW211231P01800000 | 2021-01-11 12:49PM EST | 2021-12-31 | 113.88 | 99.00 | 108.50 | 0.00 | - | 1 | 58 | 32.44% |
RUT221216P01800000 | 2021-01-13 12:08PM EST | 2022-12-16 | 176.87 | 160.50 | 175.50 | 0.00 | - | 160 | 184 | 30.00% |