Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210430C01800000 | 2021-04-07 3:36PM EDT | 2021-04-30 | 417.77 | 430.90 | 436.10 | 0.00 | - | 1 | 1 | 57.50% |
RUTW210528C01800000 | 2021-04-09 2:57PM EDT | 2021-05-28 | 439.20 | 432.70 | 438.10 | 0.00 | - | 1 | 1 | 40.38% |
RUT210618C01800000 | 2021-04-12 3:51PM EDT | 2021-06-18 | 444.95 | 436.10 | 441.40 | 0.00 | - | 11 | 484 | 35.96% |
RUTW210630C01800000 | 2021-03-12 3:40PM EDT | 2021-06-30 | 565.25 | 451.10 | 455.20 | 0.00 | - | 1 | 3 | 41.80% |
RUTW210730C01800000 | 2021-04-19 12:07AM EDT | 2021-07-30 | 486.61 | 445.50 | 450.70 | 0.00 | - | - | 4 | 33.03% |
RUTW210831C01800000 | 2021-04-06 12:41PM EDT | 2021-08-31 | 493.30 | 450.80 | 457.00 | 0.00 | - | - | 1 | 31.44% |
RUT210917C01800000 | 2021-01-11 10:52AM EDT | 2021-09-17 | 357.26 | 527.40 | 552.40 | 0.00 | - | 5 | 10 | 52.63% |
RUTW210930C01800000 | 2021-01-19 4:32PM EDT | 2021-09-30 | 421.20 | 484.90 | 488.80 | 0.00 | - | - | 9 | 37.97% |
RUT211217C01800000 | 2021-04-09 3:52PM EDT | 2021-12-17 | 486.16 | 469.50 | 477.70 | 0.00 | - | 800 | 1,193 | 28.76% |
RUTW211231C01800000 | 2021-03-25 10:52AM EDT | 2021-12-31 | 383.20 | 471.10 | 480.10 | 0.00 | - | - | 1 | 28.51% |
RUT220617C01800000 | 2021-01-13 4:19PM EDT | 2022-06-17 | 434.88 | 578.50 | 601.00 | 0.00 | - | 35 | 35 | 39.91% |
RUT221216C01800000 | 2021-04-13 3:05PM EDT | 2022-12-16 | 520.00 | 509.50 | 533.50 | 0.00 | - | 15 | 129 | 25.54% |
RUT231215C01800000 | 2021-03-22 10:14AM EDT | 2023-12-15 | 609.08 | 550.00 | 574.00 | 0.00 | - | - | 1 | 23.96% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210419P01800000 | 2021-04-05 2:07PM EDT | 2021-04-19 | 0.35 | 0.00 | 9.80 | 0.00 | - | - | 10 | 244.43% |
RUTW210423P01800000 | 2021-04-15 3:09PM EDT | 2021-04-23 | 0.15 | 0.00 | 0.45 | 0.00 | - | 24 | 5,242 | 70.12% |
RUTW210430P01800000 | 2021-04-14 10:08AM EDT | 2021-04-30 | 0.39 | 0.05 | 0.50 | 0.00 | - | 20 | 180 | 49.59% |
RUTW210507P01800000 | 2021-04-13 9:45AM EDT | 2021-05-07 | 2.04 | 0.55 | 1.05 | 0.00 | - | 1 | 1 | 43.41% |
RUTW210514P01800000 | 2021-04-19 4:02PM EDT | 2021-05-14 | 1.70 | 1.00 | 1.75 | -1.75 | -50.72% | 3 | 1 | 40.03% |
RUT210521P01800000 | 2021-04-19 2:23PM EDT | 2021-05-21 | 2.50 | 2.10 | 2.60 | +0.32 | +14.68% | 17 | 389 | 37.89% |
RUTW210528P01800000 | 2021-03-22 11:44AM EDT | 2021-05-28 | 4.01 | 3.70 | 4.20 | -10.23 | -71.84% | 1 | 7 | 37.51% |
RUT210618P01800000 | 2021-04-19 12:50PM EDT | 2021-06-18 | 9.64 | 8.30 | 9.10 | +0.15 | +1.58% | 564 | 408 | 35.72% |
RUTW210630P01800000 | 2021-04-15 2:29PM EDT | 2021-06-30 | 12.32 | 11.70 | 12.50 | 0.00 | - | 20 | 39 | 35.26% |
RUTW210730P01800000 | 2021-04-19 2:17PM EDT | 2021-07-30 | 20.00 | 19.30 | 20.10 | -5.00 | -20.00% | 1 | 2 | 33.75% |
RUT210917P01800000 | 2021-03-25 10:13AM EDT | 2021-09-17 | 62.66 | 31.30 | 32.30 | 0.00 | - | 2 | 515 | 32.20% |
RUTW210930P01800000 | 2021-04-13 10:06AM EDT | 2021-09-30 | 40.52 | 34.20 | 36.00 | 0.00 | - | 1 | 2 | 32.06% |
RUT211217P01800000 | 2021-04-09 3:52PM EDT | 2021-12-17 | 55.00 | 50.80 | 53.50 | 0.00 | - | 1 | 575 | 30.57% |
RUTW211231P01800000 | 2021-01-19 1:08AM EDT | 2021-12-31 | 113.88 | 102.70 | 106.10 | 0.00 | - | 1 | 0 | 40.16% |
RUT220121P01800000 | 2021-04-12 1:34PM EDT | 2022-01-21 | 62.15 | 56.50 | 60.20 | 0.00 | - | 300 | 353 | 29.97% |
RUT220318P01800000 | 2021-04-05 11:06AM EDT | 2022-03-18 | 73.00 | 63.50 | 73.50 | 0.00 | - | 5 | 18 | 29.73% |
RUT220617P01800000 | 2021-04-07 11:06AM EDT | 2022-06-17 | 88.00 | 82.00 | 90.00 | 0.00 | - | 375 | 730 | 28.87% |
RUT221216P01800000 | 2021-02-19 12:49PM EDT | 2022-12-16 | 161.61 | 107.20 | 171.20 | 0.00 | - | 63 | 197 | 33.67% |
RUT231215P01800000 | 2021-04-13 11:03AM EDT | 2023-12-15 | 170.93 | 159.00 | 175.00 | 0.00 | - | 2 | 30 | 26.96% |