Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210122C01960000 | 2021-01-13 2:00PM EST | 2021-01-22 | 166.41 | 159.20 | 163.90 | 0.00 | - | 2 | 19 | 34.20% |
RUTW210129C01960000 | 2021-01-15 2:34PM EST | 2021-01-29 | 172.35 | 166.20 | 170.50 | -38.15 | -18.12% | 4 | 7 | 36.29% |
RUTW210205C01960000 | 2021-01-14 10:58AM EST | 2021-02-05 | 176.99 | 172.80 | 176.40 | -20.65 | -10.45% | 1 | 4 | 34.70% |
RUT210219C01960000 | 2021-01-14 3:44PM EST | 2021-02-19 | 221.64 | 182.40 | 185.70 | 0.00 | - | 11 | 64 | 32.10% |
RUTW210226C01960000 | 2021-01-06 12:05PM EST | 2021-02-26 | 166.92 | 188.40 | 191.60 | 0.00 | - | 10 | 54 | 32.15% |
RUT210319C01960000 | 2021-01-08 9:53AM EST | 2021-03-19 | 195.22 | 203.10 | 205.80 | 0.00 | - | 2 | 716 | 31.43% |
RUTW210331C01960000 | 2020-12-29 10:37AM EST | 2021-03-31 | 107.55 | 209.90 | 212.70 | 0.00 | - | 3 | 40 | 31.01% |
RUT210416C01960000 | 2021-01-06 2:47PM EST | 2021-04-16 | 165.67 | 218.00 | 220.50 | 0.00 | - | 1 | 5 | 30.35% |
RUT210618C01960000 | 2021-01-08 10:09AM EST | 2021-06-18 | 259.46 | 245.50 | 248.00 | 0.00 | - | 2 | 240 | 29.11% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW210122P01960000 | 2021-01-15 4:00PM EST | 2021-01-22 | 5.39 | 4.70 | 6.80 | +1.29 | +31.46% | 170 | 99 | 52.66% |
RUTW210129P01960000 | 2021-01-15 3:02PM EST | 2021-01-29 | 10.85 | 11.60 | 13.70 | +1.31 | +13.73% | 60 | 44 | 44.24% |
RUTW210205P01960000 | 2021-01-15 2:14PM EST | 2021-02-05 | 15.65 | 18.30 | 20.10 | +2.64 | +20.29% | 11 | 19 | 40.47% |
RUTW210212P01960000 | 2021-01-14 2:22PM EST | 2021-02-12 | 17.56 | 19.20 | 20.20 | -5.92 | -25.21% | 2 | 9 | 34.66% |
RUT210219P01960000 | 2021-01-15 3:32PM EST | 2021-02-19 | 26.92 | 28.30 | 29.70 | +3.67 | +15.78% | 10 | 318 | 36.11% |
RUTW210226P01960000 | 2021-01-15 12:05PM EST | 2021-02-26 | 32.80 | 34.80 | 36.40 | +5.75 | +21.26% | 10 | 41 | 35.99% |
RUT210319P01960000 | 2021-01-15 10:03AM EST | 2021-03-19 | 51.16 | 50.40 | 51.90 | +9.31 | +22.25% | 3 | 1,209 | 34.78% |
RUTW210331P01960000 | 2021-01-06 3:31PM EST | 2021-03-31 | 76.90 | 58.10 | 59.80 | 0.00 | - | 1 | 3 | 34.32% |
RUT210416P01960000 | 2021-01-05 3:58PM EST | 2021-04-16 | 108.08 | 66.50 | 67.90 | 0.00 | - | - | 0 | 33.37% |
RUT210618P01960000 | 2021-01-07 3:45PM EST | 2021-06-18 | 94.50 | 97.20 | 98.70 | 0.00 | - | 109 | 36 | 32.01% |