Strike:2300.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416C02300000 | 2021-04-14 4:06PM EDT | 2021-04-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 6.25% |
| RUTW210419C02300000 | 2021-04-14 3:55PM EDT | 2021-04-19 | 4.31 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| RUTW210421C02300000 | 2021-04-14 2:10PM EDT | 2021-04-21 | 9.91 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| RUTW210423C02300000 | 2021-04-14 3:37PM EDT | 2021-04-23 | 13.98 | 0.00 | 0.00 | 0.00 | - | 38 | 83 | 3.13% |
| RUTW210426C02300000 | 2021-04-14 2:11PM EDT | 2021-04-26 | 16.29 | 0.00 | 0.00 | 0.00 | - | 26 | 128 | 3.13% |
| RUTW210430C02300000 | 2021-04-14 3:32PM EDT | 2021-04-30 | 24.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| RUTW210507C02300000 | 2021-04-14 3:57PM EDT | 2021-05-07 | 29.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW210514C02300000 | 2021-04-14 3:26PM EDT | 2021-05-14 | 39.21 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 1.56% |
| RUT210521C02300000 | 2021-04-14 3:46PM EDT | 2021-05-21 | 43.62 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| RUTW210528C02300000 | 2021-04-14 10:36AM EDT | 2021-05-28 | 57.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT210618C02300000 | 2021-04-14 2:13PM EDT | 2021-06-18 | 62.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| RUTW210630C02300000 | 2021-04-14 10:36AM EDT | 2021-06-30 | 78.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW210730C02300000 | 2021-04-01 11:53AM EDT | 2021-07-30 | 95.12 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.78% |
| RUTW210831C02300000 | 2021-03-18 12:38PM EDT | 2021-08-31 | 181.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUT210917C02300000 | 2021-04-09 12:11PM EDT | 2021-09-17 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW210930C02300000 | 2021-03-05 12:44PM EDT | 2021-09-30 | 100.50 | 120.80 | 131.00 | 0.00 | - | 5 | 5 | 25.26% |
| RUT211217C02300000 | 2021-04-08 11:41AM EDT | 2021-12-17 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW211231C02300000 | 2021-03-15 12:01AM EDT | 2021-12-31 | 170.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUT220121C02300000 | 2021-03-15 2:09PM EDT | 2022-01-21 | 248.28 | 147.20 | 155.40 | 0.00 | - | 1 | 0 | 22.65% |
| RUT220318C02300000 | 2021-04-05 11:55AM EDT | 2022-03-18 | 173.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT220617C02300000 | 2021-03-31 3:27PM EDT | 2022-06-17 | 189.00 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.39% |
| RUT221216C02300000 | 2021-04-13 11:02AM EDT | 2022-12-16 | 210.89 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| RUT231215C02300000 | 2021-03-24 11:50AM EDT | 2023-12-15 | 273.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416P02300000 | 2021-04-14 9:48AM EDT | 2021-04-16 | 54.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW210421P02300000 | 2021-04-14 3:29PM EDT | 2021-04-21 | 57.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210423P02300000 | 2021-04-14 3:34PM EDT | 2021-04-23 | 61.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210430P02300000 | 2021-04-14 3:34PM EDT | 2021-04-30 | 71.97 | 0.00 | 0.00 | 0.00 | - | 33 | 322 | 0.00% |
| RUTW210507P02300000 | 2021-04-08 1:38PM EDT | 2021-05-07 | 100.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210514P02300000 | 2021-04-13 12:43PM EDT | 2021-05-14 | 115.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210521P02300000 | 2021-04-14 2:07PM EDT | 2021-05-21 | 94.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW210528P02300000 | 2021-04-08 12:42PM EDT | 2021-05-28 | 112.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT210618P02300000 | 2021-04-14 2:28PM EDT | 2021-06-18 | 110.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210630P02300000 | 2021-04-12 3:17PM EDT | 2021-06-30 | 137.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW210730P02300000 | 2021-04-12 3:17PM EDT | 2021-07-30 | 153.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT210917P02300000 | 2021-04-07 3:35PM EDT | 2021-09-17 | 183.12 | 0.00 | 0.00 | 0.00 | - | 30 | 119 | 0.00% |
| RUT211217P02300000 | 2021-04-07 3:35PM EDT | 2021-12-17 | 216.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUT220318P02300000 | 2021-03-17 3:49PM EDT | 2022-03-18 | 228.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT221216P02300000 | 2021-04-13 11:02AM EDT | 2022-12-16 | 306.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RUT231215P02300000 | 2021-04-12 10:16AM EDT | 2023-12-15 | 366.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
