Strike:2100.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416C02100000 | 2021-04-13 12:34PM EDT | 2021-04-16 | 112.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210419C02100000 | 2021-04-12 9:42AM EDT | 2021-04-19 | 140.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW210423C02100000 | 2021-04-09 3:12PM EDT | 2021-04-23 | 139.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW210430C02100000 | 2021-03-29 10:02AM EDT | 2021-04-30 | 154.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210507C02100000 | 2021-03-31 2:37PM EDT | 2021-05-07 | 169.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT210521C02100000 | 2021-04-14 1:01PM EDT | 2021-05-21 | 187.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210528C02100000 | 2021-04-13 11:09AM EDT | 2021-05-28 | 161.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT210618C02100000 | 2021-04-06 10:29AM EDT | 2021-06-18 | 221.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW210630C02100000 | 2021-01-19 1:08AM EDT | 2021-06-30 | 140.00 | 235.30 | 237.70 | 0.00 | - | - | 0 | 38.37% |
| RUTW210730C02100000 | 2021-03-24 4:09PM EDT | 2021-07-30 | 154.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT210917C02100000 | 2021-03-26 4:13PM EDT | 2021-09-17 | 229.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210930C02100000 | 2021-01-08 11:06AM EDT | 2021-09-30 | 180.00 | 264.80 | 269.40 | 0.00 | - | 2 | 1 | 31.63% |
| RUT211217C02100000 | 2021-03-12 1:44PM EDT | 2021-12-17 | 359.77 | 250.90 | 255.00 | 0.00 | - | 1 | 260 | 24.02% |
| RUT220318C02100000 | 2021-01-19 11:39AM EDT | 2022-03-18 | 249.60 | 303.00 | 327.00 | 0.00 | - | - | 1 | 29.59% |
| RUT220617C02100000 | 2021-04-07 2:36PM EDT | 2022-06-17 | 285.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT221216C02100000 | 2021-03-16 3:08PM EDT | 2022-12-16 | 420.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT231215C02100000 | 2021-03-04 3:25PM EDT | 2023-12-15 | 356.30 | 361.10 | 461.10 | 0.00 | - | 2 | 9 | 27.21% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416P02100000 | 2021-04-14 3:54PM EDT | 2021-04-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| RUTW210419P02100000 | 2021-04-14 12:05PM EDT | 2021-04-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RUTW210421P02100000 | 2021-04-14 3:42PM EDT | 2021-04-21 | 2.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RUTW210423P02100000 | 2021-04-14 3:00PM EDT | 2021-04-23 | 4.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RUTW210426P02100000 | 2021-04-13 2:09PM EDT | 2021-04-26 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW210428P02100000 | 2021-04-13 11:07AM EDT | 2021-04-28 | 12.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW210430P02100000 | 2021-04-14 3:12PM EDT | 2021-04-30 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW210507P02100000 | 2021-04-14 1:15PM EDT | 2021-05-07 | 13.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUTW210514P02100000 | 2021-04-13 1:46PM EDT | 2021-05-14 | 21.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUT210521P02100000 | 2021-04-14 3:53PM EDT | 2021-05-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| RUTW210528P02100000 | 2021-04-14 2:22PM EDT | 2021-05-28 | 29.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUT210618P02100000 | 2021-04-14 2:22PM EDT | 2021-06-18 | 42.17 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| RUTW210630P02100000 | 2021-04-07 1:24PM EDT | 2021-06-30 | 57.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW210730P02100000 | 2021-04-06 12:38PM EDT | 2021-07-30 | 64.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW210831P02100000 | 2021-03-16 2:43PM EDT | 2021-08-31 | 98.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT210917P02100000 | 2021-04-12 2:49PM EDT | 2021-09-17 | 92.80 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 1.56% |
| RUTW210930P02100000 | 2021-02-16 1:09AM EDT | 2021-09-30 | 129.06 | 110.70 | 113.40 | 0.00 | - | - | 250 | 30.16% |
| RUT211217P02100000 | 2021-04-14 10:48AM EDT | 2021-12-17 | 112.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUT220121P02100000 | 2021-02-02 4:56PM EDT | 2022-01-21 | 211.50 | 191.10 | 200.80 | 0.00 | - | - | 75 | 35.35% |
| RUT220318P02100000 | 2021-03-19 3:29PM EDT | 2022-03-18 | 169.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| RUT220617P02100000 | 2021-04-14 12:44PM EDT | 2022-06-17 | 160.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT221216P02100000 | 2021-03-30 11:54AM EDT | 2022-12-16 | 237.39 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| RUT231215P02100000 | 2021-04-01 11:00AM EDT | 2023-12-15 | 277.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
