Strike:1950.00
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129C01950000 | 2021-01-25 3:33PM EST | 2021-01-29 | 207.63 | 206.10 | 214.30 | 0.00 | - | 3 | 129 | 38.48% |
| RUTW210205C01950000 | 2021-01-19 10:50AM EST | 2021-02-05 | 206.65 | 214.80 | 218.00 | 0.00 | - | 1 | 101 | 39.23% |
| RUTW210212C01950000 | 2021-01-19 12:47PM EST | 2021-02-12 | 211.91 | 220.90 | 224.50 | 0.00 | - | 1 | 3 | 39.46% |
| RUT210219C01950000 | 2021-01-25 10:54AM EST | 2021-02-19 | 245.64 | 225.50 | 229.00 | 0.00 | - | 8 | 136 | 37.43% |
| RUTW210226C01950000 | 2021-01-19 9:45AM EST | 2021-02-26 | 223.62 | 230.70 | 233.60 | 0.00 | - | 14 | 12 | 36.26% |
| RUTW210305C01950000 | 2021-01-21 2:14PM EST | 2021-03-05 | 224.95 | 236.30 | 239.60 | 0.00 | - | 1 | 1 | 36.28% |
| RUT210319C01950000 | 2021-01-19 9:45AM EST | 2021-03-19 | 236.74 | 247.20 | 250.20 | 0.00 | - | 14 | 1,450 | 35.87% |
| RUTW210331C01950000 | 2021-01-06 11:01AM EST | 2021-03-31 | 162.08 | 256.50 | 259.70 | 0.00 | - | 1 | 44 | 35.97% |
| RUT210416C01950000 | 2021-01-12 10:04AM EST | 2021-04-16 | 226.29 | 263.00 | 271.30 | 0.00 | - | 1 | 3 | 35.94% |
| RUTW210430C01950000 | 2021-01-14 12:20PM EST | 2021-04-30 | 266.32 | 271.90 | 275.50 | 0.00 | - | 1 | 3 | 34.40% |
| RUTW210528C01950000 | 2020-12-21 2:54PM EST | 2021-05-28 | 145.99 | 260.50 | 262.90 | 0.00 | - | - | 1 | 26.99% |
| RUT210618C01950000 | 2021-01-12 2:44PM EST | 2021-06-18 | 260.71 | 292.10 | 301.70 | 0.00 | - | 1 | 652 | 33.85% |
| RUTW210630C01950000 | 2021-01-04 3:44PM EST | 2021-06-30 | 145.45 | 298.60 | 301.80 | 0.00 | - | - | 2 | 32.54% |
| RUT210917C01950000 | 2021-01-06 12:06PM EST | 2021-09-17 | 235.86 | 323.90 | 329.20 | 0.00 | - | 7 | 8 | 31.16% |
| RUTW210930C01950000 | 2020-12-16 2:05PM EST | 2021-09-30 | 169.00 | 282.80 | 287.50 | 0.00 | - | - | 1 | 23.37% |
| RUT211217C01950000 | 2021-01-26 9:47AM EST | 2021-12-17 | 357.15 | 343.80 | 351.40 | +119.53 | +50.30% | 1 | 837 | 29.57% |
| RUT220318C01950000 | 2020-12-22 2:52PM EST | 2022-03-18 | 228.00 | 329.50 | 351.50 | 0.00 | - | 2 | 2 | 26.16% |
| RUT220617C01950000 | 2020-12-08 1:35PM EST | 2022-06-17 | 195.50 | 306.00 | 330.00 | 0.00 | - | 2 | 0 | 21.27% |
| RUT221216C01950000 | 2021-01-26 9:32AM EST | 2022-12-16 | 421.48 | 403.10 | 427.00 | +209.87 | +99.18% | 8 | 13 | 27.48% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210129P01950000 | 2021-01-25 3:51PM EST | 2021-01-29 | 0.92 | 0.70 | 1.00 | 0.00 | - | 72 | 446 | 50.54% |
| RUTW210205P01950000 | 2021-01-26 10:15AM EST | 2021-02-05 | 5.44 | 5.20 | 5.70 | +0.29 | +5.63% | 1 | 284 | 43.06% |
| RUTW210212P01950000 | 2021-01-25 4:00PM EST | 2021-02-12 | 11.63 | 11.90 | 12.50 | 0.00 | - | 12 | 118 | 41.80% |
| RUT210219P01950000 | 2021-01-25 3:36PM EST | 2021-02-19 | 18.39 | 16.50 | 17.10 | 0.00 | - | 32 | 696 | 39.26% |
| RUTW210226P01950000 | 2021-01-25 9:47AM EST | 2021-02-26 | 21.50 | 23.70 | 24.30 | 0.00 | - | 4 | 211 | 39.38% |
| RUTW210305P01950000 | 2021-01-25 10:33AM EST | 2021-03-05 | 25.27 | 29.50 | 30.40 | 0.00 | - | 1 | 3 | 38.96% |
| RUT210319P01950000 | 2021-01-26 9:40AM EST | 2021-03-19 | 38.96 | 40.90 | 41.80 | -2.24 | -5.44% | 30 | 1,892 | 38.32% |
| RUTW210331P01950000 | 2021-01-22 2:47PM EST | 2021-03-31 | 47.25 | 49.60 | 50.90 | 0.00 | - | 1 | 45 | 37.93% |
| RUT210416P01950000 | 2021-01-25 3:50PM EST | 2021-04-16 | 58.86 | 59.10 | 60.30 | 0.00 | - | 1 | 153 | 36.95% |
| RUTW210430P01950000 | 2021-01-21 3:56PM EST | 2021-04-30 | 63.06 | 67.40 | 69.10 | 0.00 | - | 1 | 6 | 36.61% |
| RUT210521P01950000 | 2021-01-13 2:12PM EST | 2021-05-21 | 70.73 | 78.60 | 80.00 | 0.00 | - | 10 | 20 | 35.87% |
| RUTW210528P01950000 | 2020-12-21 2:44PM EST | 2021-05-28 | 133.73 | 78.00 | 79.30 | 0.00 | - | - | 1 | 34.67% |
| RUT210618P01950000 | 2021-01-15 1:47PM EST | 2021-06-18 | 89.20 | 92.20 | 93.60 | 0.00 | - | 11 | 965 | 35.20% |
| RUTW210630P01950000 | 2021-01-04 3:01PM EST | 2021-06-30 | 153.51 | 96.80 | 98.80 | 0.00 | - | - | 2 | 34.91% |
| RUT210917P01950000 | 2021-01-12 12:15PM EST | 2021-09-17 | 130.00 | 124.90 | 127.80 | 0.00 | - | 7 | 8 | 33.30% |
| RUTW210930P01950000 | 2021-01-25 11:11AM EST | 2021-09-30 | 138.00 | 129.30 | 133.10 | 0.00 | - | 1 | 1 | 33.27% |
| RUT211217P01950000 | 2021-01-20 3:50PM EST | 2021-12-17 | 139.31 | 152.30 | 157.70 | 0.00 | - | 5 | 993 | 32.44% |
| RUTW211231P01950000 | 2021-01-11 12:49PM EST | 2021-12-31 | 158.88 | 149.00 | 165.00 | 0.00 | - | - | 1 | 32.76% |
| RUT220617P01950000 | 2021-01-20 3:50PM EST | 2022-06-17 | 180.87 | 186.50 | 200.10 | 0.00 | - | 10 | 28 | 30.67% |
| RUT221216P01950000 | 2021-01-20 3:50PM EST | 2022-12-16 | 216.43 | 222.50 | 246.50 | 0.00 | - | 5 | 244 | 30.67% |
© 2021 Verizon Media. All rights reserved.
