Strike:1850.00
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129C01850000 | 2021-01-25 3:19PM EST | 2021-01-29 | 305.43 | 306.00 | 314.60 | 0.00 | - | 1 | 23 | 65.19% |
| RUT210219C01850000 | 2021-01-22 3:47PM EST | 2021-02-19 | 318.90 | 316.10 | 320.10 | 0.00 | - | 3 | 64 | 39.75% |
| RUTW210226C01850000 | 2021-01-20 9:30AM EST | 2021-02-26 | 319.64 | 318.90 | 322.70 | 0.00 | - | 2 | 1,361 | 38.25% |
| RUT210319C01850000 | 2021-01-25 10:20AM EST | 2021-03-19 | 348.00 | 332.30 | 336.00 | 0.00 | - | 1 | 1,021 | 38.79% |
| RUTW210331C01850000 | 2021-01-25 10:15AM EST | 2021-03-31 | 344.57 | 340.60 | 344.20 | 0.00 | - | 3 | 22 | 39.07% |
| RUT210416C01850000 | 2021-01-22 2:20PM EST | 2021-04-16 | 325.19 | 345.80 | 349.60 | 0.00 | - | 40 | 170 | 37.20% |
| RUTW210430C01850000 | 2021-01-07 3:52PM EST | 2021-04-30 | 293.10 | 354.00 | 358.00 | 0.00 | - | - | 1 | 37.34% |
| RUTW210528C01850000 | 2021-01-06 10:55AM EST | 2021-05-28 | 260.80 | 364.00 | 368.10 | 0.00 | - | - | 1 | 35.80% |
| RUT210618C01850000 | 2020-12-21 1:22PM EST | 2021-06-18 | 209.50 | 344.80 | 347.50 | 0.00 | - | 1 | 165 | 27.26% |
| RUTW210630C01850000 | 2020-07-28 8:30AM EST | 2021-06-30 | 22.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT210917C01850000 | 2020-12-23 11:50AM EST | 2021-09-17 | 390.20 | 390.40 | 395.00 | 0.00 | - | 9 | 19 | 31.25% |
| RUT211217C01850000 | 2021-01-14 1:34PM EST | 2021-12-17 | 405.52 | 414.30 | 423.10 | 0.00 | - | 4 | 1,279 | 30.97% |
| RUT221216C01850000 | 2021-01-25 9:32AM EST | 2022-12-16 | 474.24 | 465.50 | 489.50 | 0.00 | - | 8 | 72 | 28.12% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129P01850000 | 2021-01-25 1:32PM EST | 2021-01-29 | 0.60 | 0.05 | 0.40 | 0.00 | - | 21 | 348 | 59.18% |
| RUTW210205P01850000 | 2021-01-25 4:04PM EST | 2021-02-05 | 1.75 | 1.70 | 2.10 | 0.00 | - | 451 | 8,187 | 48.71% |
| RUTW210212P01850000 | 2021-01-25 3:42PM EST | 2021-02-12 | 6.10 | 5.10 | 5.60 | 0.00 | - | 14 | 69 | 46.15% |
| RUT210219P01850000 | 2021-01-25 3:34PM EST | 2021-02-19 | 9.00 | 8.10 | 8.50 | 0.00 | - | 121 | 1,073 | 43.17% |
| RUTW210226P01850000 | 2021-01-26 10:15AM EST | 2021-02-26 | 13.32 | 12.90 | 13.50 | -5.57 | -29.49% | 28 | 76 | 43.12% |
| RUTW210305P01850000 | 2021-01-25 11:15AM EST | 2021-03-05 | 21.55 | 17.50 | 18.30 | 0.00 | - | 5 | 6 | 42.73% |
| RUT210319P01850000 | 2021-01-25 3:11PM EST | 2021-03-19 | 27.30 | 26.30 | 27.00 | 0.00 | - | 15 | 466 | 41.65% |
| RUTW210331P01850000 | 2021-01-22 1:08PM EST | 2021-03-31 | 32.90 | 33.50 | 34.40 | 0.00 | - | 1 | 25 | 41.05% |
| RUT210416P01850000 | 2021-01-19 12:09AM EST | 2021-04-16 | 44.00 | 41.40 | 42.40 | 0.00 | - | - | 11 | 39.89% |
| RUTW210430P01850000 | 2021-01-21 3:56PM EST | 2021-04-30 | 44.27 | 48.30 | 49.80 | 0.00 | - | 1 | 127 | 39.37% |
| RUT210521P01850000 | 2021-01-22 11:50AM EST | 2021-05-21 | 55.86 | 58.60 | 59.50 | 0.00 | - | 1 | 10 | 38.50% |
| RUT210618P01850000 | 2021-01-25 3:18PM EST | 2021-06-18 | 70.37 | 70.10 | 70.90 | 0.00 | - | 450 | 298 | 37.47% |
| RUTW210630P01850000 | 2021-01-06 12:11PM EST | 2021-06-30 | 79.70 | 74.30 | 75.70 | 0.00 | - | 8 | 8 | 37.15% |
| RUT210917P01850000 | 2021-01-15 1:45PM EST | 2021-09-17 | 94.95 | 97.80 | 101.40 | 0.00 | - | 48 | 71 | 35.11% |
| RUTW210930P01850000 | 2021-01-19 10:40AM EST | 2021-09-30 | 97.00 | 102.50 | 105.30 | 0.00 | - | 1 | 14 | 34.88% |
| RUT211217P01850000 | 2021-01-19 10:15AM EST | 2021-12-17 | 119.80 | 121.60 | 128.40 | 0.00 | - | 3 | 38 | 33.96% |
| RUT220617P01850000 | 2021-01-07 3:55PM EST | 2022-06-17 | 154.71 | 153.70 | 165.70 | 0.00 | - | - | 20 | 31.67% |
| RUT221216P01850000 | 2021-01-07 3:55PM EST | 2022-12-16 | 183.13 | 188.50 | 204.50 | 0.00 | - | 17 | 71 | 31.07% |
© 2021 Verizon Media. All rights reserved.
