Strike:2250.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416C02250000 | 2021-04-14 3:58PM EDT | 2021-04-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.39% |
| RUTW210419C02250000 | 2021-04-14 4:03PM EDT | 2021-04-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| RUTW210421C02250000 | 2021-04-14 2:10PM EDT | 2021-04-21 | 27.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RUTW210423C02250000 | 2021-04-14 2:49PM EDT | 2021-04-23 | 37.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.20% |
| RUTW210426C02250000 | 2021-04-14 2:11PM EDT | 2021-04-26 | 38.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| RUTW210430C02250000 | 2021-04-14 3:45PM EDT | 2021-04-30 | 46.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.10% |
| RUTW210507C02250000 | 2021-04-14 3:57PM EDT | 2021-05-07 | 53.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| RUTW210514C02250000 | 2021-04-13 10:16AM EDT | 2021-05-14 | 47.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| RUT210521C02250000 | 2021-04-14 3:46PM EDT | 2021-05-21 | 68.86 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.10% |
| RUTW210528C02250000 | 2021-04-12 1:31PM EDT | 2021-05-28 | 84.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| RUT210618C02250000 | 2021-04-14 3:48PM EDT | 2021-06-18 | 89.59 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.05% |
| RUTW210630C02250000 | 2021-04-14 3:25PM EDT | 2021-06-30 | 98.30 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.05% |
| RUTW210730C02250000 | 2021-04-13 10:55AM EDT | 2021-07-30 | 100.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| RUTW210831C02250000 | 2021-04-13 11:59AM EDT | 2021-08-31 | 110.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.05% |
| RUT210917C02250000 | 2021-04-12 10:40AM EDT | 2021-09-17 | 127.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| RUTW210930C02250000 | 2021-03-15 2:17PM EDT | 2021-09-30 | 243.06 | 138.80 | 141.20 | 0.00 | - | 1 | 12 | 23.33% |
| RUT211217C02250000 | 2021-03-30 3:40PM EDT | 2021-12-17 | 145.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| RUT220121C02250000 | 2021-03-29 11:47AM EDT | 2022-01-21 | 148.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| RUT220318C02250000 | 2021-03-31 10:20AM EDT | 2022-03-18 | 180.81 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.03% |
| RUT220617C02250000 | 2021-04-09 1:11PM EDT | 2022-06-17 | 206.00 | 0.00 | 0.00 | 0.00 | - | 150 | 164 | 0.03% |
| RUT221216C02250000 | 2021-03-09 1:37PM EDT | 2022-12-16 | 295.50 | 231.50 | 255.50 | 0.00 | - | 1 | 231 | 22.17% |
| RUT231215C02250000 | 2021-03-24 12:53PM EDT | 2023-12-15 | 295.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.01% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416P02250000 | 2021-04-14 3:52PM EDT | 2021-04-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| RUTW210419P02250000 | 2021-04-14 3:32PM EDT | 2021-04-19 | 21.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW210421P02250000 | 2021-04-14 4:00PM EDT | 2021-04-21 | 29.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW210423P02250000 | 2021-04-14 4:08PM EDT | 2021-04-23 | 32.76 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| RUTW210426P02250000 | 2021-04-14 2:11PM EDT | 2021-04-26 | 38.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW210430P02250000 | 2021-04-14 4:08PM EDT | 2021-04-30 | 44.56 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| RUTW210507P02250000 | 2021-04-14 3:43PM EDT | 2021-05-07 | 57.50 | 0.00 | 0.00 | 0.00 | - | 30 | 63 | 0.00% |
| RUTW210514P02250000 | 2021-04-14 11:49AM EDT | 2021-05-14 | 54.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210521P02250000 | 2021-04-14 3:02PM EDT | 2021-05-21 | 73.60 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| RUTW210528P02250000 | 2021-04-14 3:11PM EDT | 2021-05-28 | 82.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RUT210618P02250000 | 2021-04-14 2:35PM EDT | 2021-06-18 | 89.64 | 0.00 | 0.00 | 0.00 | - | 299 | 3,240 | 0.00% |
| RUTW210630P02250000 | 2021-04-14 10:35AM EDT | 2021-06-30 | 92.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210730P02250000 | 2021-04-12 10:49AM EDT | 2021-07-30 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210831P02250000 | 2021-03-30 9:47AM EDT | 2021-08-31 | 198.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210917P02250000 | 2021-04-14 1:58PM EDT | 2021-09-17 | 134.50 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| RUTW210930P02250000 | 2021-02-24 4:31PM EDT | 2021-09-30 | 189.98 | 174.30 | 178.10 | 0.00 | - | - | 1 | 29.04% |
| RUT211217P02250000 | 2021-04-09 12:15PM EDT | 2021-12-17 | 185.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| RUT220121P02250000 | 2021-03-31 9:38AM EDT | 2022-01-21 | 207.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220318P02250000 | 2021-03-23 11:32AM EDT | 2022-03-18 | 227.50 | 194.30 | 204.30 | 0.00 | - | 25 | 76 | 23.60% |
| RUTW220331P02250000 | 2021-03-25 2:19PM EDT | 2022-03-31 | 272.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220617P02250000 | 2021-03-23 2:40PM EDT | 2022-06-17 | 270.70 | 219.40 | 229.80 | 0.00 | - | 19 | 22 | 23.59% |
| RUT221216P02250000 | 2021-04-13 1:22PM EDT | 2022-12-16 | 289.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215P02250000 | 2021-04-12 10:15AM EDT | 2023-12-15 | 341.00 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
© 2021 Verizon Media. All rights reserved.
