Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240830C01050000 | 2024-04-24 10:49AM EDT | 1,050.00 | 953.58 | 1,026.40 | 1,029.10 | 0.00 | - | - | 2 | 142.70% |
RUTW240830C01100000 | 2024-04-29 10:42AM EDT | 1,100.00 | 927.35 | 947.90 | 950.40 | 0.00 | - | - | 10 | 111.60% |
RUTW240830C01150000 | 2024-04-29 10:42AM EDT | 1,150.00 | 878.52 | 899.10 | 901.60 | 0.00 | - | - | 10 | 105.92% |
RUTW240830C01890000 | 2024-05-20 10:47AM EDT | 1,890.00 | 251.30 | 171.60 | 174.40 | 0.00 | - | - | 1 | 29.88% |
RUTW240830C01900000 | 2024-06-11 11:17AM EDT | 1,900.00 | 157.43 | 150.90 | 152.90 | 0.00 | - | - | 1 | 24.77% |
RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 1,920.00 | 153.59 | 190.60 | 193.10 | 0.00 | - | 2 | 1 | 41.97% |
RUTW240830C01940000 | 2024-05-20 10:47AM EDT | 1,940.00 | 208.25 | 131.90 | 134.00 | 0.00 | - | - | 1 | 27.14% |
RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 1,960.00 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 46.85% |
RUTW240830C02000000 | 2024-06-26 9:41AM EDT | 2,000.00 | 77.40 | 78.80 | 79.60 | -14.54 | -15.81% | 2 | 13 | 20.94% |
RUTW240830C02010000 | 2024-06-24 3:49PM EDT | 2,010.00 | 86.38 | 72.50 | 73.50 | 0.00 | - | 5 | 6 | 20.64% |
RUTW240830C02030000 | 2024-06-25 11:47AM EDT | 2,030.00 | 65.57 | 61.80 | 62.40 | -0.02 | -0.03% | 5 | 16 | 20.16% |
RUTW240830C02040000 | 2024-06-24 10:39AM EDT | 2,040.00 | 72.64 | 56.90 | 58.00 | 0.00 | - | 2 | 7 | 20.16% |
RUTW240830C02050000 | 2024-06-24 12:58PM EDT | 2,050.00 | 62.73 | 51.80 | 52.70 | 0.00 | - | 20 | 38 | 19.83% |
RUTW240830C02060000 | 2024-06-24 3:49PM EDT | 2,060.00 | 58.44 | 47.30 | 48.50 | 0.00 | - | 11 | 43 | 19.75% |
RUTW240830C02070000 | 2024-06-07 11:50AM EDT | 2,070.00 | 60.70 | 43.10 | 43.50 | 0.00 | - | 24 | 15 | 19.36% |
RUTW240830C02080000 | 2024-06-21 2:19PM EDT | 2,080.00 | 43.12 | 39.20 | 39.90 | 0.00 | - | 22 | 44 | 19.32% |
RUTW240830C02090000 | 2024-06-25 3:32PM EDT | 2,090.00 | 38.99 | 35.70 | 36.50 | -6.17 | -13.66% | 12 | 186 | 19.28% |
RUTW240830C02100000 | 2024-06-25 3:43PM EDT | 2,100.00 | 35.18 | 32.60 | 33.20 | -5.17 | -12.81% | 10 | 97 | 19.20% |
RUTW240830C02110000 | 2024-06-25 3:32PM EDT | 2,110.00 | 32.02 | 29.20 | 30.00 | -8.73 | -21.42% | 14 | 57 | 19.08% |
RUTW240830C02120000 | 2024-06-25 3:43PM EDT | 2,120.00 | 28.73 | 26.70 | 27.10 | -4.64 | -13.90% | 11 | 57 | 18.99% |
RUTW240830C02130000 | 2024-06-25 2:09PM EDT | 2,130.00 | 26.23 | 23.60 | 24.20 | -7.52 | -22.28% | 2 | 97 | 18.82% |
RUTW240830C02140000 | 2024-06-03 11:12AM EDT | 2,140.00 | 46.80 | 21.10 | 22.00 | 0.00 | - | 9 | 99 | 18.84% |
RUTW240830C02150000 | 2024-06-24 11:16AM EDT | 2,150.00 | 27.33 | 19.10 | 19.50 | 0.00 | - | 3 | 19 | 18.67% |
RUTW240830C02160000 | 2024-06-14 2:33PM EDT | 2,160.00 | 19.40 | 17.00 | 17.70 | 0.00 | - | 24 | 35 | 18.71% |
RUTW240830C02170000 | 2024-06-21 9:43AM EDT | 2,170.00 | 17.01 | 15.30 | 15.60 | 0.00 | - | 1 | 211 | 18.56% |
RUTW240830C02180000 | 2024-06-25 10:01AM EDT | 2,180.00 | 15.07 | 13.50 | 14.20 | -5.59 | -27.06% | 1 | 22 | 18.64% |
RUTW240830C02190000 | 2024-05-13 3:11PM EDT | 2,190.00 | 44.00 | 24.00 | 25.70 | 0.00 | - | 7 | 7 | 24.17% |
RUTW240830C02200000 | 2024-06-10 12:37PM EDT | 2,200.00 | 17.21 | 10.70 | 11.30 | 0.00 | - | 5 | 444 | 18.59% |
RUTW240830C02210000 | 2024-06-12 3:10PM EDT | 2,210.00 | 22.91 | 9.20 | 9.90 | 0.00 | - | 1 | 9 | 18.48% |
RUTW240830C02220000 | 2024-06-17 11:17AM EDT | 2,220.00 | 9.20 | 8.30 | 8.80 | 0.00 | - | 26 | 42 | 18.47% |
RUTW240830C02230000 | 2024-06-25 12:15PM EDT | 2,230.00 | 8.13 | 7.40 | 8.00 | -4.59 | -36.08% | 1 | 99 | 18.58% |
RUTW240830C02240000 | 2024-06-25 3:25PM EDT | 2,240.00 | 7.40 | 6.50 | 7.10 | -3.11 | -29.59% | 3 | 94 | 18.57% |
RUTW240830C02250000 | 2024-06-25 1:42PM EDT | 2,250.00 | 6.73 | 5.80 | 6.30 | -2.39 | -26.21% | 15 | 88 | 18.58% |
RUTW240830C02260000 | 2024-06-25 12:15PM EDT | 2,260.00 | 5.80 | 5.00 | 5.50 | -3.45 | -37.30% | 1 | 19 | 18.52% |
RUTW240830C02270000 | 2024-06-24 3:24PM EDT | 2,270.00 | 7.09 | 4.50 | 5.00 | 0.00 | - | 1 | 112 | 18.64% |
RUTW240830C02280000 | 2024-06-25 3:25PM EDT | 2,280.00 | 4.68 | 3.90 | 4.40 | -7.16 | -60.47% | 3 | 12 | 18.63% |
RUTW240830C02290000 | 2024-06-21 9:56AM EDT | 2,290.00 | 4.89 | 3.50 | 4.00 | 0.00 | - | 7 | 76 | 18.75% |
RUTW240830C02300000 | 2024-06-25 1:42PM EDT | 2,300.00 | 3.90 | 3.20 | 3.60 | -0.79 | -16.84% | 15 | 45 | 18.84% |
RUTW240830C02310000 | 2024-06-24 3:24PM EDT | 2,310.00 | 4.65 | 2.85 | 3.30 | 0.00 | - | 1 | 9 | 18.99% |
RUTW240830C02320000 | 2024-06-24 11:49AM EDT | 2,320.00 | 4.06 | 2.60 | 3.10 | 0.00 | - | 1 | 10 | 19.23% |
RUTW240830C02330000 | 2024-06-13 2:59PM EDT | 2,330.00 | 4.70 | 2.35 | 2.75 | 0.00 | - | 1 | 4 | 19.26% |
RUTW240830C02340000 | 2024-06-24 9:51AM EDT | 2,340.00 | 3.46 | 2.15 | 2.50 | 0.00 | - | 24 | 30 | 19.38% |
RUTW240830C02350000 | 2024-06-24 12:22PM EDT | 2,350.00 | 3.00 | 2.05 | 2.30 | 0.00 | - | 1 | 46 | 19.54% |
RUTW240830C02370000 | 2024-06-25 10:22AM EDT | 2,370.00 | 2.25 | 1.65 | 2.05 | -10.52 | -82.38% | 1 | 2 | 20.01% |
RUTW240830C02380000 | 2024-06-12 3:10PM EDT | 2,380.00 | 4.21 | 1.65 | 1.85 | 0.00 | - | 2 | 18 | 20.09% |
RUTW240830C02390000 | 2024-05-14 9:40AM EDT | 2,390.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
RUTW240830C02400000 | 2024-06-24 9:54AM EDT | 2,400.00 | 2.18 | 1.45 | 1.70 | 0.00 | - | 2 | 13 | 20.64% |
RUTW240830C02410000 | 2024-06-20 3:54PM EDT | 2,410.00 | 1.96 | 1.25 | 1.60 | 0.00 | - | 1 | 2 | 20.85% |
RUTW240830C02420000 | 2024-06-11 11:40AM EDT | 2,420.00 | 1.85 | 1.25 | 1.50 | 0.00 | - | 1 | 33 | 21.04% |
RUTW240830C02440000 | 2024-06-24 9:51AM EDT | 2,440.00 | 1.60 | 1.15 | 1.30 | 0.00 | - | 24 | 24 | 21.37% |
RUTW240830C02450000 | 2024-06-20 10:12AM EDT | 2,450.00 | 1.84 | 1.10 | 1.25 | 0.00 | - | 10 | 36 | 21.63% |
RUTW240830C02500000 | 2024-06-17 12:35PM EDT | 2,500.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 30 | 208 | 22.79% |
RUTW240830C02550000 | 2024-06-18 11:22AM EDT | 2,550.00 | 1.08 | 0.60 | 0.80 | 0.00 | - | 1 | 126 | 23.85% |
RUTW240830C02600000 | 2024-06-12 10:14AM EDT | 2,600.00 | 1.23 | 0.55 | 0.70 | 0.00 | - | 10 | 21 | 25.11% |
RUTW240830C02650000 | 2024-06-13 10:09AM EDT | 2,650.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 12 | 27 | 26.23% |
RUTW240830C02700000 | 2024-04-22 2:40PM EDT | 2,700.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
RUTW240830C02750000 | 2024-06-13 10:09AM EDT | 2,750.00 | 0.36 | 0.30 | 0.55 | 0.00 | - | 6 | 12 | 29.00% |
RUTW240830C02800000 | 2024-04-25 3:29PM EDT | 2,800.00 | 0.90 | 0.20 | 0.65 | 0.00 | - | 10 | 28 | 31.04% |
RUTW240830C02850000 | 2024-05-10 9:56AM EDT | 2,850.00 | 0.66 | 0.05 | 0.35 | 0.00 | - | - | 2 | 30.38% |
RUTW240830C03000000 | 2024-06-18 3:04PM EDT | 3,000.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 10 | 18 | 33.20% |
RUTW240830C03050000 | 2024-06-25 1:18PM EDT | 3,050.00 | 0.10 | 0.05 | 0.25 | -1.46 | -93.59% | 40 | 138 | 34.42% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240830P01050000 | 2024-06-24 11:49AM EDT | 1,050.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 1 | 4 | 54.64% |
RUTW240830P01100000 | 2024-06-14 9:59AM EDT | 1,100.00 | 0.37 | 0.20 | 0.40 | 0.00 | - | 15 | 25 | 51.90% |
RUTW240830P01250000 | 2024-06-13 11:16AM EDT | 1,250.00 | 0.67 | 0.50 | 0.70 | 0.00 | - | 22 | 14 | 45.72% |
RUTW240830P01350000 | 2024-06-03 2:33PM EDT | 1,350.00 | 1.15 | 0.65 | 0.95 | 0.00 | - | 1 | 10 | 40.48% |
RUTW240830P01400000 | 2024-04-23 11:17AM EDT | 1,400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
RUTW240830P01450000 | 2024-06-18 11:22AM EDT | 1,450.00 | 1.57 | 1.10 | 1.30 | 0.00 | - | 1 | 56 | 35.43% |
RUTW240830P01500000 | 2024-06-18 10:22AM EDT | 1,500.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 3 | 41 | 33.17% |
RUTW240830P01550000 | 2024-06-17 3:02PM EDT | 1,550.00 | 2.57 | 1.80 | 2.00 | 0.00 | - | 4 | 168 | 30.98% |
RUTW240830P01600000 | 2024-06-25 1:42PM EDT | 1,600.00 | 2.42 | 2.25 | 2.50 | -0.57 | -19.06% | 15 | 94 | 28.78% |
RUTW240830P01640000 | 2024-06-12 10:14AM EDT | 1,640.00 | 2.73 | 2.65 | 3.00 | 0.00 | - | 1 | 4 | 27.01% |
RUTW240830P01650000 | 2024-06-25 1:42PM EDT | 1,650.00 | 3.04 | 2.85 | 3.20 | -1.67 | -35.46% | 15 | 24 | 26.66% |
RUTW240830P01680000 | 2024-06-25 12:22PM EDT | 1,680.00 | 3.70 | 3.30 | 3.70 | -18.50 | -83.33% | 1 | 1 | 25.35% |
RUTW240830P01690000 | 2024-06-04 12:41PM EDT | 1,690.00 | 5.75 | 3.50 | 3.90 | 0.00 | - | 2 | 3 | 24.93% |
RUTW240830P01700000 | 2024-06-18 11:22AM EDT | 1,700.00 | 4.80 | 3.80 | 4.10 | 0.00 | - | 1 | 28 | 24.49% |
RUTW240830P01720000 | 2024-06-11 2:16PM EDT | 1,720.00 | 5.00 | 4.30 | 4.60 | -0.50 | -9.09% | 2 | 14 | 23.69% |
RUTW240830P01730000 | 2024-06-24 3:29PM EDT | 1,730.00 | 4.83 | 4.50 | 4.90 | 0.00 | - | 2 | 7 | 23.31% |
RUTW240830P01740000 | 2024-06-20 11:18AM EDT | 1,740.00 | 5.70 | 4.90 | 5.30 | -0.21 | -3.55% | 2 | 7 | 23.00% |
RUTW240830P01750000 | 2024-06-21 9:56AM EDT | 1,750.00 | 7.61 | 5.20 | 5.70 | 0.00 | - | 7 | 37 | 22.67% |
RUTW240830P01760000 | 2024-06-24 11:49AM EDT | 1,760.00 | 5.68 | 5.60 | 6.10 | 0.00 | - | 1 | 15 | 22.30% |
RUTW240830P01770000 | 2024-06-24 9:56AM EDT | 1,770.00 | 6.47 | 6.20 | 6.60 | +0.14 | +2.21% | 1 | 26 | 22.00% |
RUTW240830P01780000 | 2024-06-25 3:26PM EDT | 1,780.00 | 6.80 | 6.70 | 7.10 | +0.10 | +1.49% | 3 | 24 | 21.66% |
RUTW240830P01790000 | 2024-06-17 2:59PM EDT | 1,790.00 | 9.59 | 7.20 | 7.70 | 0.00 | - | 3 | 5 | 21.36% |
RUTW240830P01800000 | 2024-06-21 9:56AM EDT | 1,800.00 | 10.79 | 7.80 | 8.40 | 0.00 | - | 7 | 53 | 21.10% |
RUTW240830P01810000 | 2024-06-25 12:15PM EDT | 1,810.00 | 9.21 | 8.50 | 9.10 | -1.99 | -17.77% | 1 | 2 | 20.79% |
RUTW240830P01820000 | 2024-06-25 3:26PM EDT | 1,820.00 | 9.36 | 9.30 | 9.90 | +0.37 | +4.12% | 3 | 10 | 20.51% |
RUTW240830P01830000 | 2024-06-24 3:29PM EDT | 1,830.00 | 9.78 | 10.20 | 10.70 | 0.00 | - | 1 | 16 | 20.19% |
RUTW240830P01840000 | 2024-06-25 12:15PM EDT | 1,840.00 | 11.78 | 11.10 | 11.70 | -2.25 | -16.04% | 1 | 13 | 19.93% |
RUTW240830P01850000 | 2024-06-17 3:02PM EDT | 1,850.00 | 15.26 | 12.30 | 12.90 | 0.00 | - | 4 | 36 | 19.74% |
RUTW240830P01860000 | 2024-06-24 10:43AM EDT | 1,860.00 | 12.50 | 13.20 | 13.80 | 0.00 | - | 6 | 10 | 19.34% |
RUTW240830P01870000 | 2024-06-24 10:00AM EDT | 1,870.00 | 13.61 | 14.50 | 15.10 | 0.00 | - | 28 | 33 | 19.10% |
RUTW240830P01880000 | 2024-06-26 10:13AM EDT | 1,880.00 | 16.55 | 15.80 | 16.40 | +1.85 | +12.59% | 11 | 16 | 18.80% |
RUTW240830P01890000 | 2024-06-26 9:41AM EDT | 1,890.00 | 18.64 | 17.60 | 18.10 | +2.26 | +13.80% | 1 | 68 | 18.63% |
RUTW240830P01900000 | 2024-06-25 10:01AM EDT | 1,900.00 | 20.62 | 19.30 | 19.70 | +0.67 | +3.36% | 1 | 30 | 18.35% |
RUTW240830P01910000 | 2024-06-26 10:13AM EDT | 1,910.00 | 21.60 | 21.00 | 21.70 | -1.41 | -6.13% | 1 | 15 | 18.17% |
RUTW240830P01920000 | 2024-06-26 10:13AM EDT | 1,920.00 | 23.61 | 23.00 | 23.80 | +3.95 | +20.09% | 20 | 52 | 17.97% |
RUTW240830P01930000 | 2024-06-21 3:50PM EDT | 1,930.00 | 27.27 | 24.90 | 25.60 | 0.00 | - | 63 | 182 | 17.60% |
RUTW240830P01940000 | 2024-06-21 3:03PM EDT | 1,940.00 | 30.30 | 27.30 | 27.80 | 0.00 | - | 44 | 95 | 17.31% |
RUTW240830P01950000 | 2024-06-26 10:12AM EDT | 1,950.00 | 31.00 | 29.80 | 30.50 | -0.83 | -2.61% | 4 | 388 | 17.12% |
RUTW240830P01960000 | 2024-06-26 10:12AM EDT | 1,960.00 | 33.80 | 32.50 | 33.20 | +3.12 | +10.17% | 4 | 70 | 16.87% |
RUTW240830P01970000 | 2024-06-26 10:15AM EDT | 1,970.00 | 36.30 | 35.80 | 36.50 | +4.08 | +12.66% | 22 | 326 | 16.73% |
RUTW240830P01980000 | 2024-06-25 2:24PM EDT | 1,980.00 | 37.76 | 38.80 | 39.50 | +4.77 | +14.46% | 4 | 372 | 16.43% |
RUTW240830P01990000 | 2024-06-26 10:14AM EDT | 1,990.00 | 43.28 | 42.50 | 43.20 | +6.29 | +17.00% | 2 | 867 | 16.26% |
RUTW240830P02000000 | 2024-06-26 10:15AM EDT | 2,000.00 | 46.75 | 46.10 | 46.70 | +4.82 | +11.50% | 20 | 241 | 15.95% |
RUTW240830P02010000 | 2024-06-26 9:50AM EDT | 2,010.00 | 52.67 | 50.00 | 50.70 | +6.40 | +13.83% | 2 | 165 | 15.71% |
RUTW240830P02020000 | 2024-06-25 3:43PM EDT | 2,020.00 | 52.18 | 54.30 | 55.10 | +4.53 | +9.51% | 167 | 552 | 15.51% |
RUTW240830P02030000 | 2024-06-26 10:16AM EDT | 2,030.00 | 59.39 | 58.80 | 59.70 | +5.99 | +11.22% | 11 | 90 | 15.27% |
RUTW240830P02040000 | 2024-06-24 2:36PM EDT | 2,040.00 | 55.46 | 63.20 | 64.20 | 0.00 | - | 60 | 64 | 14.92% |
RUTW240830P02050000 | 2024-06-26 10:15AM EDT | 2,050.00 | 69.63 | 68.20 | 68.90 | -0.33 | -0.47% | 2 | 242 | 14.52% |
RUTW240830P02060000 | 2024-06-26 10:16AM EDT | 2,060.00 | 74.77 | 73.90 | 74.80 | +6.43 | +9.41% | 10 | 15 | 14.39% |
RUTW240830P02070000 | 2024-06-24 2:21PM EDT | 2,070.00 | 71.49 | 79.00 | 80.30 | 0.00 | - | 14 | 15 | 14.03% |
RUTW240830P02080000 | 2024-06-03 9:46AM EDT | 2,080.00 | 59.58 | 85.30 | 86.80 | 0.00 | - | 1 | 2 | 13.87% |
RUTW240830P02090000 | 2024-06-20 11:58AM EDT | 2,090.00 | 90.72 | 91.70 | 92.90 | 0.00 | - | 2 | 82 | 13.47% |
RUTW240830P02100000 | 2024-05-28 4:00PM EDT | 2,100.00 | 74.17 | 98.30 | 99.70 | 0.00 | - | 149 | 126 | 13.18% |
RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2,110.00 | 69.57 | 116.40 | 118.70 | 0.00 | - | 2 | 18 | 17.27% |
RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2,130.00 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
RUTW240830P02140000 | 2024-06-14 3:53PM EDT | 2,140.00 | 138.88 | 126.60 | 128.30 | 0.00 | - | 2 | 2 | 10.78% |
RUTW240830P02150000 | 2024-06-25 10:22AM EDT | 2,150.00 | 128.25 | 134.10 | 136.10 | +23.85 | +22.84% | 1 | 3 | 9.62% |
RUTW240830P02160000 | 2024-05-31 9:57AM EDT | 2,160.00 | 109.90 | 141.60 | 143.80 | 0.00 | - | 1 | 3 | 0.00% |
RUTW240830P02170000 | 2024-05-15 3:25PM EDT | 2,170.00 | 98.90 | 161.60 | 164.30 | 0.00 | - | - | 2 | 16.10% |
RUTW240830P02190000 | 2024-05-31 10:08AM EDT | 2,190.00 | 129.60 | 165.40 | 167.60 | 0.00 | - | 1 | 1 | 0.00% |
RUTW240830P02200000 | 2024-06-06 9:42AM EDT | 2,200.00 | 142.08 | 174.80 | 177.00 | 0.00 | - | 3 | 5 | 0.00% |
RUTW240830P02220000 | 2024-05-31 10:14AM EDT | 2,220.00 | 155.50 | 192.50 | 194.80 | 0.00 | - | 1 | 1 | 0.00% |
RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2,300.00 | 256.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
RUTW240830P02850000 | 2024-04-24 10:49AM EDT | 2,850.00 | 811.73 | 744.50 | 747.30 | 0.00 | - | - | 2 | 0.00% |