Strike:2400.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416C02400000 | 2021-04-14 3:42PM EDT | 2021-04-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUTW210419C02400000 | 2021-04-14 10:04AM EDT | 2021-04-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| RUTW210421C02400000 | 2021-04-06 10:32AM EDT | 2021-04-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW210423C02400000 | 2021-04-14 3:00PM EDT | 2021-04-23 | 0.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| RUTW210426C02400000 | 2021-04-13 2:09PM EDT | 2021-04-26 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUTW210430C02400000 | 2021-04-13 2:05PM EDT | 2021-04-30 | 2.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUTW210507C02400000 | 2021-04-14 2:48PM EDT | 2021-05-07 | 7.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW210514C02400000 | 2021-04-14 12:33PM EDT | 2021-05-14 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT210521C02400000 | 2021-04-14 2:17PM EDT | 2021-05-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RUTW210528C02400000 | 2021-04-14 12:03PM EDT | 2021-05-28 | 21.50 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 3.13% |
| RUT210618C02400000 | 2021-04-14 10:09AM EDT | 2021-06-18 | 27.61 | 0.00 | 0.00 | 0.00 | - | 8 | 818 | 3.13% |
| RUTW210630C02400000 | 2021-04-08 12:07PM EDT | 2021-06-30 | 31.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW210730C02400000 | 2021-04-13 11:09AM EDT | 2021-07-30 | 40.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RUTW210831C02400000 | 2021-04-05 10:09AM EDT | 2021-08-31 | 68.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT210917C02400000 | 2021-04-14 2:59PM EDT | 2021-09-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW210930C02400000 | 2021-02-09 1:34PM EDT | 2021-09-30 | 150.43 | 146.70 | 150.50 | 0.00 | - | 3 | 3 | 34.68% |
| RUT211217C02400000 | 2021-04-09 1:31PM EDT | 2021-12-17 | 91.06 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 1.56% |
| RUT220121C02400000 | 2021-03-23 3:36PM EDT | 2022-01-21 | 95.75 | 95.90 | 101.50 | 0.00 | - | 35 | 0 | 20.48% |
| RUT220318C02400000 | 2021-04-07 10:10AM EDT | 2022-03-18 | 120.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT220617C02400000 | 2021-03-18 3:57PM EDT | 2022-06-17 | 141.00 | 0.00 | 0.00 | 0.00 | - | 70 | 287 | 1.56% |
| RUT221216C02400000 | 2021-03-04 11:31AM EDT | 2022-12-16 | 188.00 | 139.20 | 239.20 | 0.00 | - | 1 | 25 | 25.91% |
| RUT231215C02400000 | 2021-03-26 2:07PM EDT | 2023-12-15 | 212.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210416P02400000 | 2021-03-22 11:00AM EDT | 2021-04-16 | 181.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210430P02400000 | 2021-03-22 10:08AM EDT | 2021-04-30 | 162.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT210521P02400000 | 2021-04-13 1:23PM EDT | 2021-05-21 | 163.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210528P02400000 | 2021-04-14 10:14AM EDT | 2021-05-28 | 153.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT210618P02400000 | 2021-04-12 10:48AM EDT | 2021-06-18 | 202.28 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| RUTW210630P02400000 | 2021-04-14 3:42PM EDT | 2021-06-30 | 189.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW210730P02400000 | 2021-04-06 2:35PM EDT | 2021-07-30 | 192.42 | 0.00 | 0.00 | 0.00 | - | - | 60 | 0.00% |
| RUT210917P02400000 | 2021-02-24 3:09PM EDT | 2021-09-17 | 227.70 | 252.90 | 256.60 | 0.00 | - | 2 | 3 | 28.06% |
| RUTW211231P02400000 | 2021-03-16 11:22AM EDT | 2021-12-31 | 251.87 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT220121P02400000 | 2021-03-16 11:31AM EDT | 2022-01-21 | 258.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220318P02400000 | 2021-02-23 1:25PM EDT | 2022-03-18 | 366.27 | 286.60 | 382.60 | 0.00 | - | - | 2 | 33.84% |
| RUT231215P02400000 | 2021-04-05 9:30AM EDT | 2023-12-15 | 402.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2021 Verizon Media. All rights reserved.
