Strike:1870.00
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129C01870000 | 2021-01-22 3:40PM EST | 2021-01-29 | 291.13 | 287.10 | 295.90 | 0.00 | - | 2 | 18 | 73.45% |
| RUTW210212C01870000 | 2021-01-22 12:02PM EST | 2021-02-12 | 277.69 | 292.80 | 297.10 | 0.00 | - | 6 | 6 | 38.07% |
| RUT210219C01870000 | 2021-01-14 4:08PM EST | 2021-02-19 | 299.21 | 297.70 | 301.70 | 0.00 | - | 5 | 1,044 | 39.63% |
| RUTW210226C01870000 | 2021-01-05 11:19AM EST | 2021-02-26 | 150.52 | 300.30 | 304.40 | 0.00 | - | 1 | 3 | 37.87% |
| RUT210319C01870000 | 2021-01-08 1:03PM EST | 2021-03-19 | 250.38 | 314.60 | 318.30 | 0.00 | - | 1 | 39 | 38.15% |
| RUTW210331C01870000 | 2021-01-19 11:09AM EST | 2021-03-31 | 306.20 | 321.80 | 325.50 | 0.00 | - | 17 | 38 | 37.82% |
| RUTW210430C01870000 | 2020-12-04 2:53PM EST | 2021-04-30 | 127.39 | 185.60 | 187.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUT210618C01870000 | 2020-12-23 11:32AM EST | 2021-06-18 | 230.13 | 326.10 | 328.40 | 0.00 | - | 1 | 5 | 26.27% |
| RUT211217C01870000 | 2021-01-12 10:50AM EST | 2021-12-17 | 356.64 | 400.20 | 408.70 | 0.00 | - | 1 | 0 | 30.73% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129P01870000 | 2021-01-25 1:54PM EST | 2021-01-29 | 0.38 | 0.15 | 0.50 | 0.00 | - | 4 | 131 | 57.98% |
| RUTW210205P01870000 | 2021-01-25 11:31AM EST | 2021-02-05 | 4.82 | 2.15 | 2.45 | 0.00 | - | 2 | 80 | 47.19% |
| RUTW210212P01870000 | 2021-01-25 10:58AM EST | 2021-02-12 | 7.25 | 6.00 | 6.50 | 0.00 | - | 10 | 82 | 45.14% |
| RUT210219P01870000 | 2021-01-25 1:57PM EST | 2021-02-19 | 10.43 | 9.20 | 9.70 | 0.00 | - | 44 | 1,012 | 42.29% |
| RUTW210226P01870000 | 2021-01-22 4:11PM EST | 2021-02-26 | 14.53 | 14.60 | 15.10 | 0.00 | - | 1 | 18 | 42.29% |
| RUT210319P01870000 | 2021-01-25 2:58PM EST | 2021-03-19 | 30.97 | 28.40 | 29.10 | 0.00 | - | 2 | 71 | 40.79% |
| RUTW210331P01870000 | 2021-01-25 12:24PM EST | 2021-03-31 | 39.64 | 36.30 | 37.20 | 0.00 | - | 3 | 4 | 40.42% |
| RUT210416P01870000 | 2021-01-14 11:54AM EST | 2021-04-16 | 40.84 | 44.30 | 45.40 | 0.00 | - | 1 | 1 | 39.26% |
| RUT210618P01870000 | 2021-01-22 2:24PM EST | 2021-06-18 | 68.78 | 73.80 | 75.00 | 0.00 | - | 2 | 2 | 37.01% |
| RUT211217P01870000 | 2021-01-19 11:47AM EST | 2021-12-17 | 123.40 | 128.90 | 134.00 | 0.00 | - | - | 6 | 33.68% |
© 2021 Verizon Media. All rights reserved.
