Strike:2350.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416C02350000 | 2021-04-14 4:12PM EDT | 2021-04-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| RUTW210419C02350000 | 2021-04-14 2:42PM EDT | 2021-04-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RUTW210421C02350000 | 2021-04-14 2:21PM EDT | 2021-04-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 28 | 121 | 6.25% |
| RUTW210423C02350000 | 2021-04-14 4:03PM EDT | 2021-04-23 | 3.72 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| RUTW210426C02350000 | 2021-04-12 12:58PM EDT | 2021-04-26 | 5.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW210430C02350000 | 2021-04-14 4:08PM EDT | 2021-04-30 | 9.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUTW210507C02350000 | 2021-04-14 12:14PM EDT | 2021-05-07 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW210514C02350000 | 2021-04-13 12:47PM EDT | 2021-05-14 | 25.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUT210521C02350000 | 2021-04-14 3:56PM EDT | 2021-05-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW210528C02350000 | 2021-04-14 10:34AM EDT | 2021-05-28 | 36.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT210618C02350000 | 2021-04-14 4:00PM EDT | 2021-06-18 | 42.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| RUTW210630C02350000 | 2021-04-14 1:36PM EDT | 2021-06-30 | 54.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW210730C02350000 | 2021-04-12 3:11PM EDT | 2021-07-30 | 59.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW210831C02350000 | 2021-04-05 10:09AM EDT | 2021-08-31 | 87.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT210917C02350000 | 2021-04-13 3:31PM EDT | 2021-09-17 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 1.56% |
| RUTW210930C02350000 | 2020-12-16 11:12AM EDT | 2021-09-30 | 35.16 | 80.30 | 83.80 | 0.00 | - | - | 0 | 20.61% |
| RUT211217C02350000 | 2021-03-30 11:19AM EDT | 2021-12-17 | 102.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| RUT220121C02350000 | 2021-02-24 2:12PM EDT | 2022-01-21 | 192.30 | 126.50 | 131.50 | 0.00 | - | 60 | 355 | 22.11% |
| RUT220318C02350000 | 2021-04-09 10:40AM EDT | 2022-03-18 | 135.50 | 0.00 | 0.00 | 0.00 | - | 100 | 249 | 0.78% |
| RUT220617C02350000 | 2021-04-09 1:11PM EDT | 2022-06-17 | 157.80 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| RUT221216C02350000 | 2021-03-30 9:34AM EDT | 2022-12-16 | 177.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT231215C02350000 | 2021-03-24 1:13PM EDT | 2023-12-15 | 248.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416P02350000 | 2021-04-14 12:03PM EDT | 2021-04-16 | 101.63 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| RUTW210419P02350000 | 2021-04-09 11:16AM EDT | 2021-04-19 | 102.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RUTW210423P02350000 | 2021-04-09 2:03PM EDT | 2021-04-23 | 119.38 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW210430P02350000 | 2021-04-08 10:15AM EDT | 2021-04-30 | 146.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210507P02350000 | 2021-04-08 9:43AM EDT | 2021-05-07 | 139.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT210521P02350000 | 2021-04-14 1:01PM EDT | 2021-05-21 | 115.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW210528P02350000 | 2021-04-14 10:14AM EDT | 2021-05-28 | 119.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT210618P02350000 | 2021-04-06 9:33AM EDT | 2021-06-18 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210630P02350000 | 2021-03-15 1:43PM EDT | 2021-06-30 | 139.70 | 150.10 | 152.80 | 0.00 | - | 61 | 62 | 22.06% |
| RUTW210831P02350000 | 2021-03-15 12:33PM EDT | 2021-08-31 | 176.70 | 176.60 | 190.50 | 0.00 | - | - | 100 | 23.56% |
| RUT210917P02350000 | 2021-04-14 9:57AM EDT | 2021-09-17 | 183.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT211217P02350000 | 2021-04-06 12:25PM EDT | 2021-12-17 | 217.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| RUTW211231P02350000 | 2021-03-16 11:22AM EDT | 2021-12-31 | 227.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220121P02350000 | 2021-03-18 3:19PM EDT | 2022-01-21 | 258.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220318P02350000 | 2021-03-16 4:09PM EDT | 2022-03-18 | 260.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT221216P02350000 | 2021-03-04 1:12PM EDT | 2022-12-16 | 395.40 | 270.00 | 370.00 | 0.00 | - | - | 1 | 26.81% |
© 2021 Verizon Media. All rights reserved.
