Strike:2050.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416C02050000 | 2021-04-01 11:06AM EDT | 2021-04-16 | 199.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210423C02050000 | 2021-04-13 11:20AM EDT | 2021-04-23 | 173.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210430C02050000 | 2021-04-12 1:10PM EDT | 2021-04-30 | 198.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210514C02050000 | 2021-04-13 11:20AM EDT | 2021-05-14 | 189.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT210521C02050000 | 2021-04-13 1:28PM EDT | 2021-05-21 | 186.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW210528C02050000 | 2021-04-07 3:27PM EDT | 2021-05-28 | 201.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT210618C02050000 | 2021-03-31 3:33PM EDT | 2021-06-18 | 233.94 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| RUTW210630C02050000 | 2021-03-25 12:29PM EDT | 2021-06-30 | 188.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210730C02050000 | 2021-03-15 12:01AM EDT | 2021-07-30 | 358.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT210917C02050000 | 2020-12-21 2:56PM EDT | 2021-09-17 | 126.00 | 228.30 | 231.80 | 0.00 | - | - | 25 | 18.66% |
| RUTW210930C02050000 | 2021-03-25 9:59AM EDT | 2021-09-30 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT211217C02050000 | 2021-03-10 10:43AM EDT | 2021-12-17 | 356.73 | 285.80 | 290.00 | 0.00 | - | 1 | 150 | 24.65% |
| RUT220318C02050000 | 2021-01-27 10:32AM EDT | 2022-03-18 | 265.00 | 287.90 | 383.80 | 0.00 | - | 3 | 0 | 33.32% |
| RUT221216C02050000 | 2021-02-08 11:28AM EDT | 2022-12-16 | 420.77 | 422.40 | 441.60 | 0.00 | - | 8 | 20 | 30.26% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416P02050000 | 2021-04-14 3:52PM EDT | 2021-04-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RUTW210419P02050000 | 2021-04-12 10:51AM EDT | 2021-04-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW210421P02050000 | 2021-04-13 2:32PM EDT | 2021-04-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW210423P02050000 | 2021-04-14 12:36PM EDT | 2021-04-23 | 1.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| RUTW210426P02050000 | 2021-04-13 12:47PM EDT | 2021-04-26 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW210428P02050000 | 2021-04-13 2:56PM EDT | 2021-04-28 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW210430P02050000 | 2021-04-14 3:00PM EDT | 2021-04-30 | 5.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW210507P02050000 | 2021-04-14 10:44AM EDT | 2021-05-07 | 8.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW210514P02050000 | 2021-04-14 2:50PM EDT | 2021-05-14 | 14.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUT210521P02050000 | 2021-04-14 1:19PM EDT | 2021-05-21 | 16.13 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| RUTW210528P02050000 | 2021-04-14 1:13PM EDT | 2021-05-28 | 21.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT210618P02050000 | 2021-04-12 10:32AM EDT | 2021-06-18 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW210630P02050000 | 2021-04-07 1:24PM EDT | 2021-06-30 | 46.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW210730P02050000 | 2021-04-06 12:38PM EDT | 2021-07-30 | 53.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT210917P02050000 | 2021-04-13 10:09AM EDT | 2021-09-17 | 83.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT211217P02050000 | 2021-04-14 10:48AM EDT | 2021-12-17 | 98.77 | 0.00 | 0.00 | 0.00 | - | 10 | 461 | 1.56% |
| RUT220318P02050000 | 2021-04-14 11:36AM EDT | 2022-03-18 | 120.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT220617P02050000 | 2021-04-14 12:44PM EDT | 2022-06-17 | 144.02 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 1.56% |
| RUT221216P02050000 | 2021-03-08 10:57AM EDT | 2022-12-16 | 241.45 | 180.50 | 194.30 | 0.00 | - | 4 | 95 | 25.59% |
| RUT231215P02050000 | 2021-03-03 5:02PM EDT | 2023-12-15 | 303.47 | 209.50 | 309.50 | 0.00 | - | - | 156 | 28.90% |
© 2021 Verizon Media. All rights reserved.
