Strike:1940.00
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129C01940000 | 2021-01-14 12:49PM EST | 2021-01-29 | 221.23 | 217.60 | 224.90 | 0.00 | - | 201 | 49 | 54.37% |
| RUTW210205C01940000 | 2021-01-15 10:31AM EST | 2021-02-05 | 187.95 | 222.30 | 226.60 | 0.00 | - | 20 | 21 | 38.46% |
| RUTW210212C01940000 | 2021-01-19 12:47PM EST | 2021-02-12 | 220.77 | 229.30 | 233.30 | 0.00 | - | 1 | 3 | 40.00% |
| RUT210219C01940000 | 2021-01-14 10:58AM EST | 2021-02-19 | 223.55 | 233.30 | 237.20 | 0.00 | - | 1 | 35 | 37.55% |
| RUTW210226C01940000 | 2021-01-15 12:16PM EST | 2021-02-26 | 213.40 | 241.10 | 244.70 | 0.00 | - | 50 | 281 | 38.46% |
| RUT210319C01940000 | 2021-01-21 2:15PM EST | 2021-03-19 | 242.93 | 256.40 | 260.10 | 0.00 | - | 10 | 314 | 37.05% |
| RUTW210331C01940000 | 2020-12-22 1:32PM EST | 2021-03-31 | 136.61 | 240.50 | 243.10 | 0.00 | - | 1 | 12 | 26.24% |
| RUTW210528C01940000 | 2020-12-18 10:48AM EST | 2021-05-28 | 162.74 | 252.70 | 255.10 | 0.00 | - | 3 | 6 | 22.86% |
| RUT210618C01940000 | 2021-01-12 2:44PM EST | 2021-06-18 | 265.22 | 303.10 | 306.50 | 0.00 | - | 1 | 5 | 33.54% |
| RUT211217C01940000 | 2021-01-25 10:29AM EST | 2021-12-17 | 365.82 | 350.20 | 359.80 | 0.00 | - | 1 | 1 | 29.97% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129P01940000 | 2021-01-25 2:18PM EST | 2021-01-29 | 1.37 | 0.55 | 0.90 | 0.00 | - | 48 | 86 | 50.02% |
| RUTW210205P01940000 | 2021-01-26 10:15AM EST | 2021-02-05 | 4.89 | 4.60 | 5.00 | -1.56 | -24.19% | 1 | 47 | 43.23% |
| RUTW210212P01940000 | 2021-01-26 9:53AM EST | 2021-02-12 | 11.00 | 11.00 | 11.50 | -1.65 | -13.04% | 1 | 27 | 42.12% |
| RUT210219P01940000 | 2021-01-25 3:36PM EST | 2021-02-19 | 14.91 | 15.20 | 15.80 | -2.29 | -13.31% | 1 | 954 | 39.47% |
| RUTW210226P01940000 | 2021-01-25 2:15PM EST | 2021-02-26 | 24.60 | 22.30 | 22.90 | 0.00 | - | 267 | 321 | 39.68% |
| RUTW210305P01940000 | 2021-01-21 10:29AM EST | 2021-03-05 | 27.71 | 27.80 | 28.60 | 0.00 | - | 1 | 1 | 39.12% |
| RUT210319P01940000 | 2021-01-22 11:21AM EST | 2021-03-19 | 41.27 | 39.00 | 39.80 | 0.00 | - | 4 | 445 | 38.51% |
| RUTW210331P01940000 | 2021-01-04 12:23PM EST | 2021-03-31 | 117.80 | 47.90 | 49.00 | 0.00 | - | 4 | 5 | 38.21% |
| RUTW210528P01940000 | 2021-01-05 3:23PM EST | 2021-05-28 | 118.98 | 79.50 | 81.80 | 0.00 | - | 2 | 0 | 36.06% |
| RUT210618P01940000 | 2021-01-25 2:03PM EST | 2021-06-18 | 88.45 | 89.40 | 90.90 | 0.00 | - | 151 | 551 | 35.36% |
| RUT211217P01940000 | 2021-01-19 11:47AM EST | 2021-12-17 | 143.10 | 147.30 | 155.80 | 0.00 | - | 6 | 16 | 32.75% |
© 2021 Verizon Media. All rights reserved.
