Strike:1850.00
CallsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210430C01850000 | 2021-04-07 3:36PM EDT | 2021-04-30 | 368.62 | 349.00 | 369.50 | 0.00 | - | 1 | 2 | 54.46% |
| RUT210521C01850000 | 2021-04-05 12:52PM EDT | 2021-05-21 | 413.90 | 360.20 | 366.90 | 0.00 | - | 2 | 10 | 43.33% |
| RUTW210528C01850000 | 2021-03-25 10:06AM EDT | 2021-05-28 | 304.24 | 363.00 | 368.00 | 0.00 | - | - | 11 | 40.23% |
| RUT210618C01850000 | 2021-04-19 12:02PM EDT | 2021-06-18 | 382.36 | 368.10 | 373.90 | 0.00 | - | 1 | 166 | 36.42% |
| RUTW210630C01850000 | 2020-07-28 9:30AM EDT | 2021-06-30 | 22.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT210917C01850000 | 2021-01-14 4:00PM EDT | 2021-09-17 | 390.20 | 494.90 | 519.90 | 0.00 | - | 9 | 19 | 57.27% |
| RUT211217C01850000 | 2021-04-09 3:03PM EDT | 2021-12-17 | 436.25 | 411.00 | 418.40 | 0.00 | - | 1,000 | 1,629 | 28.70% |
| RUT221216C01850000 | 2021-01-25 10:32AM EDT | 2022-12-16 | 474.24 | 533.00 | 556.00 | 0.00 | - | 8 | 72 | 33.77% |
PutsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210423P01850000 | 2021-04-15 2:19PM EDT | 2021-04-23 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 950 | 67.97% |
| RUTW210430P01850000 | 2021-04-20 12:11PM EDT | 2021-04-30 | 0.50 | 0.20 | 0.50 | 0.00 | - | 1 | 423 | 45.65% |
| RUTW210507P01850000 | 2021-04-16 2:07PM EDT | 2021-05-07 | 1.12 | 1.15 | 1.50 | 0.00 | - | 25 | 76 | 40.87% |
| RUTW210514P01850000 | 2021-04-20 1:16PM EDT | 2021-05-14 | 3.22 | 2.45 | 2.75 | 0.00 | - | 21 | 21 | 38.09% |
| RUT210521P01850000 | 2021-04-21 9:46AM EDT | 2021-05-21 | 4.53 | 3.80 | 4.20 | -0.77 | -14.53% | 2 | 363 | 36.30% |
| RUTW210528P01850000 | 2021-04-20 4:06PM EDT | 2021-05-28 | 7.75 | 6.20 | 6.70 | 0.00 | - | 34 | 30 | 36.19% |
| RUT210618P01850000 | 2021-04-20 2:58PM EDT | 2021-06-18 | 16.91 | 13.10 | 13.50 | 0.00 | - | 37 | 5,149 | 34.53% |
| RUTW210630P01850000 | 2021-04-20 3:00PM EDT | 2021-06-30 | 21.48 | 17.30 | 17.90 | 0.00 | - | 2 | 261 | 34.09% |
| RUTW210730P01850000 | 2021-03-31 12:24PM EDT | 2021-07-30 | 37.36 | 26.90 | 27.80 | 0.00 | - | - | 2 | 32.85% |
| RUT210917P01850000 | 2021-04-16 11:56AM EDT | 2021-09-17 | 35.70 | 41.30 | 42.20 | 0.00 | - | 200 | 537 | 31.34% |
| RUTW210930P01850000 | 2021-04-15 2:06PM EDT | 2021-09-30 | 40.70 | 44.60 | 46.20 | 0.00 | - | 5 | 12 | 31.15% |
| RUT211217P01850000 | 2021-04-09 3:03PM EDT | 2021-12-17 | 64.18 | 64.60 | 66.70 | 0.00 | - | 1,000 | 378 | 29.91% |
| RUT220121P01850000 | 2021-03-26 1:24PM EDT | 2022-01-21 | 88.62 | 71.20 | 74.10 | 0.00 | - | 3 | 30 | 29.32% |
| RUT220617P01850000 | 2021-03-23 2:27PM EDT | 2022-06-17 | 120.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUT221216P01850000 | 2021-03-12 2:24PM EDT | 2022-12-16 | 144.10 | 123.00 | 139.00 | 0.00 | - | 50 | 125 | 27.33% |
| RUT231215P01850000 | 2021-04-21 9:38AM EDT | 2023-12-15 | 188.00 | 187.00 | 203.00 | -0.50 | -0.27% | 1 | 24 | 27.10% |
© 2021 Verizon Media. All rights reserved.
