Strike:2150.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416C02150000 | 2021-04-12 3:58PM EDT | 2021-04-16 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 0.00% |
| RUTW210423C02150000 | 2021-04-12 3:43PM EDT | 2021-04-23 | 99.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| RUTW210430C02150000 | 2021-04-08 12:38PM EDT | 2021-04-30 | 116.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUT210521C02150000 | 2021-04-14 1:54PM EDT | 2021-05-21 | 145.02 | 0.00 | 0.00 | 0.00 | - | 42 | 98 | 0.00% |
| RUTW210528C02150000 | 2021-03-18 3:15PM EDT | 2021-05-28 | 140.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210618C02150000 | 2021-04-14 1:54PM EDT | 2021-06-18 | 163.52 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RUTW210630C02150000 | 2021-03-30 10:57AM EDT | 2021-06-30 | 133.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210917C02150000 | 2021-03-22 4:04PM EDT | 2021-09-17 | 225.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210930C02150000 | 2021-01-07 10:56AM EDT | 2021-09-30 | 139.50 | 233.10 | 237.60 | 0.00 | - | 1 | 1 | 30.99% |
| RUT211217C02150000 | 2021-04-14 9:35AM EDT | 2021-12-17 | 221.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220121C02150000 | 2021-02-23 2:51PM EDT | 2022-01-21 | 259.83 | 207.80 | 213.30 | 0.00 | - | 1 | 10 | 20.73% |
| RUT220318C02150000 | 2021-02-03 10:59AM EDT | 2022-03-18 | 231.50 | 206.00 | 302.00 | 0.00 | - | - | 8 | 29.72% |
| RUT220617C02150000 | 2021-03-30 9:44AM EDT | 2022-06-17 | 226.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUT221216C02150000 | 2021-01-26 11:18AM EDT | 2022-12-16 | 303.80 | 284.30 | 380.00 | 0.00 | - | 100 | 100 | 29.13% |
| RUT231215C02150000 | 2021-03-25 2:18PM EDT | 2023-12-15 | 334.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416P02150000 | 2021-04-14 3:54PM EDT | 2021-04-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| RUTW210419P02150000 | 2021-04-14 3:32PM EDT | 2021-04-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| RUTW210421P02150000 | 2021-04-14 11:34AM EDT | 2021-04-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUTW210423P02150000 | 2021-04-14 2:14PM EDT | 2021-04-23 | 8.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| RUTW210428P02150000 | 2021-04-14 3:15PM EDT | 2021-04-28 | 14.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW210430P02150000 | 2021-04-14 2:40PM EDT | 2021-04-30 | 14.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUTW210507P02150000 | 2021-04-14 3:59PM EDT | 2021-05-07 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW210514P02150000 | 2021-04-14 4:05PM EDT | 2021-05-14 | 30.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUT210521P02150000 | 2021-04-14 3:11PM EDT | 2021-05-21 | 40.17 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 3.13% |
| RUTW210528P02150000 | 2021-04-14 3:09PM EDT | 2021-05-28 | 46.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RUT210618P02150000 | 2021-04-14 3:11PM EDT | 2021-06-18 | 61.07 | 0.00 | 0.00 | 0.00 | - | 22 | 2,638 | 1.56% |
| RUTW210630P02150000 | 2021-04-14 10:38AM EDT | 2021-06-30 | 59.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW210730P02150000 | 2021-04-13 1:37PM EDT | 2021-07-30 | 92.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT210917P02150000 | 2021-04-08 3:59PM EDT | 2021-09-17 | 106.21 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| RUTW210930P02150000 | 2021-04-05 11:33AM EDT | 2021-09-30 | 108.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT211217P02150000 | 2021-04-08 3:59PM EDT | 2021-12-17 | 139.21 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| RUT220121P02150000 | 2021-04-06 12:14PM EDT | 2022-01-21 | 138.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| RUT220318P02150000 | 2021-04-06 12:14PM EDT | 2022-03-18 | 155.00 | 0.00 | 0.00 | 0.00 | - | 140 | 147 | 0.78% |
| RUT220617P02150000 | 2021-03-30 9:44AM EDT | 2022-06-17 | 230.14 | 0.00 | 0.00 | 0.00 | - | 25 | 133 | 0.78% |
| RUT221216P02150000 | 2021-03-08 10:56AM EDT | 2022-12-16 | 281.25 | 209.00 | 233.00 | 0.00 | - | 4 | 100 | 24.72% |
| RUT231215P02150000 | 2021-04-12 10:15AM EDT | 2023-12-15 | 295.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2021 Verizon Media. All rights reserved.
