Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210423C01900000 | 2021-03-26 2:08PM EDT | 2021-04-23 | 291.79 | 335.20 | 339.00 | 0.00 | - | 2 | 1 | 189.75% |
RUTW210430C01900000 | 2021-03-05 12:26PM EDT | 2021-04-30 | 241.26 | 359.40 | 368.30 | 0.00 | - | 1 | 1 | 113.77% |
RUTW210507C01900000 | 2021-04-01 9:44AM EDT | 2021-05-07 | 353.47 | 336.30 | 339.30 | 0.00 | - | 1 | 1 | 50.49% |
RUT210521C01900000 | 2021-04-20 3:01PM EDT | 2021-05-21 | 279.65 | 338.90 | 341.80 | 0.00 | - | 41 | 42 | 41.43% |
RUTW210528C01900000 | 2021-04-01 9:44AM EDT | 2021-05-28 | 339.50 | 341.10 | 344.20 | -20.87 | -5.79% | 1 | 2 | 39.47% |
RUT210618C01900000 | 2021-03-22 10:03AM EDT | 2021-06-18 | 296.63 | 340.80 | 343.80 | 0.00 | - | 1 | 545 | 31.07% |
RUTW210630C01900000 | 2021-01-19 1:08AM EDT | 2021-06-30 | 174.60 | 383.50 | 386.20 | 0.00 | - | - | 0 | 47.83% |
RUTW210730C01900000 | 2021-02-16 1:08AM EDT | 2021-07-30 | 455.74 | 442.00 | 446.10 | 0.00 | - | - | 9 | 56.76% |
RUT210917C01900000 | 2021-01-06 10:31AM EDT | 2021-09-17 | 237.40 | 395.60 | 404.00 | 0.00 | - | 2 | 4 | 37.11% |
RUTW210930C01900000 | 2020-12-18 7:22PM EDT | 2021-09-30 | 168.69 | 317.60 | 322.60 | 0.00 | - | - | 2 | 0.00% |
RUT211217C01900000 | 2021-04-13 12:11PM EDT | 2021-12-17 | 381.74 | 394.10 | 398.70 | 0.00 | - | 1 | 362 | 28.18% |
RUTW211231C01900000 | 2021-03-25 10:52AM EDT | 2021-12-31 | 310.30 | 396.20 | 401.50 | 0.00 | - | 1 | 1 | 27.91% |
RUT220617C01900000 | 2021-02-10 2:38PM EDT | 2022-06-17 | 519.52 | 541.50 | 565.50 | 0.00 | - | 6 | 6 | 42.93% |
RUT221216C01900000 | 2021-01-26 10:32AM EDT | 2022-12-16 | 453.53 | 432.50 | 521.50 | 0.00 | - | 8 | 237 | 31.29% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210423P01900000 | 2021-04-15 3:29PM EDT | 2021-04-23 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 335 | 125.00% |
RUTW210430P01900000 | 2021-04-19 2:15PM EDT | 2021-04-30 | 0.95 | 0.00 | 0.70 | 0.00 | - | 7 | 976 | 49.17% |
RUTW210507P01900000 | 2021-04-19 10:02AM EDT | 2021-05-07 | 3.62 | 1.05 | 1.60 | 0.00 | - | 10 | 486 | 40.60% |
RUTW210514P01900000 | 2021-04-20 3:27PM EDT | 2021-05-14 | 5.39 | 2.65 | 3.20 | 0.00 | - | 104 | 307 | 37.85% |
RUT210521P01900000 | 2021-04-22 3:21PM EDT | 2021-05-21 | 5.03 | 4.40 | 5.00 | +0.98 | +24.20% | 86 | 2,169 | 36.04% |
RUTW210528P01900000 | 2021-04-20 1:34PM EDT | 2021-05-28 | 7.02 | 7.30 | 7.90 | 0.00 | - | 4 | 169 | 35.85% |
RUT210618P01900000 | 2021-04-22 3:58PM EDT | 2021-06-18 | 15.85 | 15.10 | 15.80 | +1.28 | +8.79% | 102 | 1,286 | 34.20% |
RUTW210630P01900000 | 2021-04-21 3:39PM EDT | 2021-06-30 | 19.00 | 19.60 | 20.70 | 0.00 | - | 1 | 8 | 33.74% |
RUTW210730P01900000 | 2021-04-12 12:22PM EDT | 2021-07-30 | 34.50 | 30.30 | 31.20 | 0.00 | - | 55 | 57 | 32.33% |
RUT210917P01900000 | 2021-04-20 1:38PM EDT | 2021-09-17 | 55.20 | 45.50 | 46.50 | 0.00 | - | 750 | 1,073 | 30.80% |
RUTW210930P01900000 | 2021-02-04 1:14PM EDT | 2021-09-30 | 96.02 | 85.70 | 104.60 | 0.00 | - | 1 | 1 | 43.04% |
RUT211217P01900000 | 2021-04-20 12:40PM EDT | 2021-12-17 | 79.00 | 69.70 | 72.00 | 0.00 | - | 1 | 2,589 | 29.34% |
RUTW211231P01900000 | 2021-03-19 1:12PM EDT | 2021-12-31 | 91.22 | 64.70 | 67.50 | 0.00 | - | 1 | 1 | 27.68% |
RUT220121P01900000 | 2021-01-19 1:09AM EDT | 2022-01-21 | 141.80 | 0.00 | 0.00 | 0.00 | - | - | 200 | 3.13% |
RUT220318P01900000 | 2021-03-25 10:16AM EDT | 2022-03-18 | 135.90 | 78.70 | 118.70 | 0.00 | - | 1 | 26 | 32.19% |
RUT220617P01900000 | 2021-04-16 9:50AM EDT | 2022-06-17 | 102.44 | 97.30 | 137.30 | 0.00 | - | 300 | 582 | 30.92% |
RUT221216P01900000 | 2021-03-24 10:25AM EDT | 2022-12-16 | 174.80 | 117.90 | 181.90 | 0.00 | - | 550 | 1,052 | 30.59% |
RUT231215P01900000 | 2021-04-05 9:37AM EDT | 2023-12-15 | 197.00 | 173.30 | 237.30 | 0.00 | - | 3 | 10 | 28.71% |