Strike:1950.00
CallsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210430C01950000 | 2021-03-05 12:26PM EDT | 2021-04-30 | 203.76 | 311.20 | 320.20 | 0.00 | - | 1 | 2 | 109.30% |
| RUTW210507C01950000 | 2021-04-14 11:48AM EDT | 2021-05-07 | 324.38 | 264.00 | 269.00 | 0.00 | - | 17 | 18 | 42.20% |
| RUT210521C01950000 | 2021-03-16 9:52AM EDT | 2021-05-21 | 405.54 | 306.90 | 311.20 | 0.00 | - | 10 | 10 | 58.50% |
| RUTW210528C01950000 | 2021-03-05 12:09PM EDT | 2021-05-28 | 234.83 | 322.00 | 330.80 | 0.00 | - | 1 | 3 | 61.09% |
| RUT210618C01950000 | 2021-04-19 12:00PM EDT | 2021-06-18 | 289.79 | 279.70 | 283.70 | 0.00 | - | 1 | 468 | 31.38% |
| RUTW210630C01950000 | 2021-04-19 10:15AM EDT | 2021-06-30 | 305.25 | 259.20 | 267.00 | 0.00 | - | 14 | 16 | 19.09% |
| RUT210917C01950000 | 2021-03-09 10:40AM EDT | 2021-09-17 | 360.00 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| RUTW210930C01950000 | 2020-12-16 3:05PM EDT | 2021-09-30 | 169.00 | 282.80 | 287.50 | 0.00 | - | - | 1 | 19.97% |
| RUT211217C01950000 | 2021-03-17 3:42PM EDT | 2021-12-17 | 461.42 | 369.60 | 375.10 | 0.00 | - | 1 | 888 | 32.72% |
| RUT220121C01950000 | 2021-03-19 3:10PM EDT | 2022-01-21 | 424.78 | 376.00 | 382.40 | 0.00 | - | 2 | 1 | 31.71% |
| RUT220318C01950000 | 2020-12-22 3:52PM EDT | 2022-03-18 | 228.00 | 329.50 | 351.50 | 0.00 | - | 2 | 2 | 24.45% |
| RUTW220331C01950000 | 2021-04-05 10:30AM EDT | 2022-03-31 | 407.40 | 309.50 | 405.50 | 0.00 | - | - | 2 | 31.54% |
| RUT220617C01950000 | 2020-12-08 2:35PM EDT | 2022-06-17 | 195.50 | 306.00 | 330.00 | 0.00 | - | 2 | 0 | 18.79% |
| RUT221216C01950000 | 2021-02-05 10:31AM EDT | 2022-12-16 | 450.77 | 375.00 | 471.00 | 0.00 | - | 8 | 13 | 30.47% |
PutsforApril 21, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210421P01950000 | 2021-04-19 12:08AM EDT | 2021-04-21 | 0.20 | - | 0.20 | 0.00 | - | - | 5 | 95.70% |
| RUTW210423P01950000 | 2021-04-20 12:55PM EDT | 2021-04-23 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 169 | 51.37% |
| RUTW210430P01950000 | 2021-04-20 10:51AM EDT | 2021-04-30 | 2.00 | 0.90 | 1.25 | 0.00 | - | 1 | 956 | 38.78% |
| RUTW210507P01950000 | 2021-04-16 11:25AM EDT | 2021-05-07 | 5.06 | 3.00 | 3.50 | 0.00 | - | 18 | 365 | 35.87% |
| RUTW210514P01950000 | 2021-04-20 3:48PM EDT | 2021-05-14 | 7.60 | 5.60 | 6.00 | 0.00 | - | 76 | 835 | 33.99% |
| RUT210521P01950000 | 2021-04-21 9:54AM EDT | 2021-05-21 | 9.33 | 8.50 | 8.90 | -1.47 | -13.61% | 12 | 1,941 | 33.01% |
| RUTW210528P01950000 | 2021-04-20 12:32PM EDT | 2021-05-28 | 15.31 | 12.60 | 13.10 | 0.00 | - | 2 | 33 | 33.21% |
| RUT210618P01950000 | 2021-04-20 2:59PM EDT | 2021-06-18 | 24.76 | 22.20 | 22.70 | -4.58 | -15.61% | 1 | 6,287 | 31.79% |
| RUTW210630P01950000 | 2021-04-19 10:06AM EDT | 2021-06-30 | 22.90 | 27.60 | 28.30 | 0.00 | - | 2 | 10 | 31.39% |
| RUTW210730P01950000 | 2021-03-31 1:20PM EDT | 2021-07-30 | 50.88 | 39.90 | 40.90 | 0.00 | - | 1 | 1 | 30.46% |
| RUTW210831P01950000 | 2021-03-19 2:03PM EDT | 2021-08-31 | 64.60 | 40.30 | 41.80 | 0.00 | - | 1 | 1 | 26.79% |
| RUT210917P01950000 | 2021-04-16 11:56AM EDT | 2021-09-17 | 49.60 | 57.90 | 59.00 | 0.00 | - | 200 | 215 | 29.44% |
| RUTW210930P01950000 | 2021-02-04 1:15PM EDT | 2021-09-30 | 108.40 | 98.50 | 117.10 | 0.00 | - | 1 | 0 | 40.58% |
| RUT211217P01950000 | 2021-04-20 2:33PM EDT | 2021-12-17 | 93.94 | 84.40 | 86.70 | 0.00 | - | 1 | 1,036 | 28.20% |
| RUTW211231P01950000 | 2021-01-19 1:08AM EDT | 2021-12-31 | 158.88 | 119.10 | 156.60 | 0.00 | - | - | 1 | 38.76% |
| RUT220121P01950000 | 2021-03-26 10:37AM EDT | 2022-01-21 | 108.04 | 93.00 | 96.00 | 0.00 | - | 1 | 1 | 27.85% |
| RUTW220331P01950000 | 2021-04-13 10:38AM EDT | 2022-03-31 | 109.59 | 94.80 | 134.80 | 0.00 | - | 1 | 1 | 30.35% |
| RUT220617P01950000 | 2021-01-20 4:50PM EDT | 2022-06-17 | 180.87 | 163.50 | 179.00 | 0.00 | - | 10 | 28 | 32.83% |
| RUT221216P01950000 | 2021-03-31 12:31PM EDT | 2022-12-16 | 171.20 | 156.80 | 172.30 | 0.00 | - | 7 | 230 | 26.77% |
© 2021 Verizon Media. All rights reserved.
