Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW241129C02000000 | 2024-06-10 1:21PM EDT | 2,000.00 | 141.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RUTW241129C02020000 | 2024-06-17 3:15PM EDT | 2,020.00 | 125.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RUTW241129C02030000 | 2024-06-18 2:02PM EDT | 2,030.00 | 122.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RUTW241129C02070000 | 2024-06-17 3:15PM EDT | 2,070.00 | 99.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
RUTW241129C02100000 | 2024-06-26 11:00AM EDT | 2,100.00 | 77.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
RUTW241129C02150000 | 2024-06-21 2:46PM EDT | 2,150.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
RUTW241129C02160000 | 2024-06-07 3:13PM EDT | 2,160.00 | 64.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
RUTW241129C02200000 | 2024-06-28 1:41PM EDT | 2,200.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
RUTW241129C02240000 | 2024-06-10 1:15PM EDT | 2,240.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
RUTW241129C02250000 | 2024-06-10 1:15PM EDT | 2,250.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
RUTW241129C02260000 | 2024-06-07 3:13PM EDT | 2,260.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
RUTW241129C02280000 | 2024-06-10 12:37PM EDT | 2,280.00 | 30.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
RUTW241129C02290000 | 2024-06-10 12:56PM EDT | 2,290.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
RUTW241129C02300000 | 2024-06-10 12:46PM EDT | 2,300.00 | 26.79 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
RUTW241129C02310000 | 2024-06-10 12:56PM EDT | 2,310.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
RUTW241129C02320000 | 2024-06-17 11:33AM EDT | 2,320.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
RUTW241129C02340000 | 2024-06-07 3:27PM EDT | 2,340.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
RUTW241129C02360000 | 2024-06-07 3:13PM EDT | 2,360.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
RUTW241129C02500000 | 2024-06-27 1:33PM EDT | 2,500.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
RUTW241129C02550000 | 2024-06-03 1:02PM EDT | 2,550.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
RUTW241129C03000000 | 2024-06-21 11:48AM EDT | 3,000.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW241129P01350000 | 2024-06-14 10:45AM EDT | 1,350.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 1,400.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
RUTW241129P01450000 | 2024-06-07 9:52AM EDT | 1,450.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
RUTW241129P01500000 | 2024-06-14 3:19PM EDT | 1,500.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
RUTW241129P01550000 | 2024-06-27 1:34PM EDT | 1,550.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
RUTW241129P01600000 | 2024-06-27 1:35PM EDT | 1,600.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
RUTW241129P01650000 | 2024-06-27 1:34PM EDT | 1,650.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
RUTW241129P01700000 | 2024-06-07 3:27PM EDT | 1,700.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
RUTW241129P01720000 | 2024-06-17 11:33AM EDT | 1,720.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
RUTW241129P01800000 | 2024-06-14 1:29PM EDT | 1,800.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
RUTW241129P01810000 | 2024-06-20 9:51AM EDT | 1,810.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
RUTW241129P01830000 | 2024-06-14 3:19PM EDT | 1,830.00 | 35.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
RUTW241129P01840000 | 2024-06-12 9:37AM EDT | 1,840.00 | 26.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
RUTW241129P01870000 | 2024-06-25 10:16AM EDT | 1,870.00 | 38.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
RUTW241129P01880000 | 2024-06-14 3:19PM EDT | 1,880.00 | 46.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
RUTW241129P01890000 | 2024-06-27 12:43PM EDT | 1,890.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
RUTW241129P01900000 | 2024-06-12 3:26PM EDT | 1,900.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
RUTW241129P01910000 | 2024-06-07 3:27PM EDT | 1,910.00 | 47.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
RUTW241129P01920000 | 2024-06-27 12:43PM EDT | 1,920.00 | 47.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
RUTW241129P01950000 | 2024-06-28 1:41PM EDT | 1,950.00 | 51.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
RUTW241129P02030000 | 2024-06-25 11:11AM EDT | 2,030.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.39% |
RUTW241129P02060000 | 2024-06-12 9:37AM EDT | 2,060.00 | 79.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
RUTW241129P02080000 | 2024-06-25 11:11AM EDT | 2,080.00 | 109.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RUTW241129P02130000 | 2024-06-25 11:11AM EDT | 2,130.00 | 137.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RUTW241129P02170000 | 2024-06-27 1:58PM EDT | 2,170.00 | 154.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |