Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210122C01890000 | 2021-01-14 10:58AM EST | 2021-01-22 | 256.09 | 223.30 | 233.80 | 0.00 | - | 2 | 36 | 46.09% |
RUTW210129C01890000 | 2021-01-12 10:00AM EST | 2021-01-29 | 233.37 | 230.00 | 234.30 | 0.00 | - | 1 | 3 | 32.60% |
RUTW210212C01890000 | 2021-01-12 10:00AM EST | 2021-02-12 | 237.84 | 272.00 | 281.10 | 0.00 | - | 1 | 1 | 59.76% |
RUT210219C01890000 | 2021-01-14 10:51AM EST | 2021-02-19 | 270.05 | 242.30 | 245.80 | 0.00 | - | 5 | 69 | 33.65% |
RUT210319C01890000 | 2020-12-29 3:31PM EST | 2021-03-19 | 143.52 | 259.50 | 262.40 | 0.00 | - | 2 | 1,555 | 33.07% |
RUTW210331C01890000 | 2020-11-16 9:33AM EST | 2021-03-31 | 54.01 | 121.60 | 123.60 | 0.00 | - | 9 | 0 | 0.00% |
RUT210618C01890000 | 2020-12-23 3:44PM EST | 2021-06-18 | 218.60 | 297.00 | 299.70 | 0.00 | - | 6 | 20 | 30.30% |
RUT211217C01890000 | 2021-01-14 10:53AM EST | 2021-12-17 | 365.24 | 363.00 | 387.00 | +17.87 | +5.14% | 1 | 1 | 33.27% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210122P01890000 | 2021-01-15 3:39PM EST | 2021-01-22 | 2.15 | 1.55 | 3.40 | -0.06 | -2.71% | 25 | 378 | 58.34% |
RUTW210129P01890000 | 2021-01-14 9:47AM EST | 2021-01-29 | 6.13 | 5.60 | 7.40 | +1.86 | +43.56% | 7 | 95 | 48.12% |
RUTW210205P01890000 | 2021-01-15 10:59AM EST | 2021-02-05 | 10.05 | 10.60 | 12.00 | +2.55 | +34.00% | 11 | 16 | 43.73% |
RUTW210212P01890000 | 2021-01-13 2:56PM EST | 2021-02-12 | 14.72 | 15.10 | 16.50 | 0.00 | - | 2 | 0 | 41.29% |
RUT210219P01890000 | 2021-01-15 4:04PM EST | 2021-02-19 | 18.22 | 18.50 | 19.60 | +3.20 | +21.30% | 162 | 538 | 38.84% |
RUTW210226P01890000 | 2021-01-14 2:01PM EST | 2021-02-26 | 18.72 | 23.70 | 25.10 | 0.00 | - | 15 | 54 | 38.55% |
RUT210319P01890000 | 2021-01-14 1:31PM EST | 2021-03-19 | 37.60 | 37.00 | 38.30 | +5.97 | +18.87% | 1 | 1,609 | 36.97% |
RUTW210331P01890000 | 2021-01-04 10:14AM EST | 2021-03-31 | 76.70 | 43.90 | 45.40 | 0.00 | - | 9 | 9 | 36.42% |
RUT210416P01890000 | 2021-01-14 2:58PM EST | 2021-04-16 | 43.19 | 51.30 | 52.60 | 0.00 | - | 3 | 1 | 35.31% |
RUT210618P01890000 | 2021-01-07 3:40PM EST | 2021-06-18 | 76.80 | 78.90 | 80.30 | 0.00 | - | 89 | 61 | 33.48% |
RUT211217P01890000 | 2021-01-08 9:30AM EST | 2021-12-17 | 130.00 | 117.40 | 153.60 | 0.00 | - | 17 | 0 | 33.27% |