| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200228C01840000 | 2020-02-20 11:19AM EST | 2020-02-28 | 0.07 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 30.18% |
| RUT200320C01840000 | 2020-02-14 2:31PM EST | 2020-03-20 | 0.25 | 0.00 | 0.35 | -0.02 | -7.41% | 1 | 0 | 15.30% |
| RUTW200331C01840000 | 2019-12-30 2:06PM EST | 2020-03-31 | 2.22 | 0.10 | 1.00 | 0.00 | - | 1 | 0 | 15.14% |
| RUTW200403C01840000 | 2020-02-20 1:21PM EST | 2020-04-03 | 0.65 | 0.35 | 0.60 | +0.65 | +∞% | - | 8 | 13.42% |
| RUT200417C01840000 | 2020-02-20 10:51AM EST | 2020-04-17 | 1.10 | 0.70 | 1.00 | +0.06 | +5.77% | 2 | 31 | 12.58% |
| RUTW200529C01840000 | 2020-02-07 12:21PM EST | 2020-05-29 | 3.02 | 3.30 | 4.20 | 0.00 | - | 10 | 0 | 12.70% |
| RUT200619C01840000 | 2020-02-21 12:22PM EST | 2020-06-19 | 5.90 | 5.40 | 6.20 | -0.60 | -9.23% | 9 | 110 | 12.73% |
| RUT200918C01840000 | 2020-01-15 3:30PM EST | 2020-09-18 | 20.00 | 16.80 | 18.10 | 0.00 | - | 8 | 8 | 13.51% |
| RUT201218C01840000 | 2020-02-04 3:40PM EST | 2020-12-18 | 27.40 | 31.90 | 34.20 | 0.00 | - | 6 | 0 | 14.72% |
| RUT210115C01840000 | 2020-02-18 3:36PM EST | 2021-01-15 | 36.04 | 35.60 | 38.10 | 0.00 | - | 20 | 20 | 14.81% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01840000 | 2020-01-30 3:15PM EST | 2020-05-29 | 199.79 | 160.80 | 164.30 | 0.00 | - | - | 0 | 11.70% |
| RUT200619P01840000 | 2020-02-06 10:06AM EST | 2020-06-19 | 157.00 | 162.90 | 165.60 | 0.00 | - | - | 0 | 11.56% |
| RUT201016P01840000 | 2020-02-05 1:50PM EST | 2020-10-16 | 174.10 | 176.20 | 180.70 | 0.00 | - | - | 0 | 13.03% |