Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240506C02085000 | 2024-05-03 3:57PM EDT | 2024-05-06 | 0.12 | 0.10 | 0.25 | -0.75 | -86.21% | 46 | 18 | 16.63% |
RUTW240507C02085000 | 2024-05-03 4:06PM EDT | 2024-05-07 | 0.65 | 0.55 | 0.80 | -0.55 | -45.83% | 70 | 67 | 16.88% |
RUTW240508C02085000 | 2024-05-03 12:24PM EDT | 2024-05-08 | 2.17 | 1.40 | 1.65 | +0.49 | +29.17% | 20 | 29 | 17.37% |
RUTW240509C02085000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 2.77 | 2.55 | 2.90 | +2.77 | - | 264 | 9 | 18.24% |
RUTW240510C02085000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 3.80 | 3.80 | 4.20 | -0.20 | -5.00% | 75 | 65 | 18.80% |
RUTW240513C02085000 | 2024-05-03 3:33PM EDT | 2024-05-13 | 4.76 | 5.40 | 5.80 | +4.76 | - | 11 | 2 | 17.27% |
RUTW240515C02085000 | 2024-05-02 2:32PM EDT | 2024-05-15 | 7.95 | 10.50 | 11.00 | +7.95 | - | - | 4 | 20.52% |
RUTW240516C02085000 | 2024-05-02 11:02AM EDT | 2024-05-16 | 6.69 | 11.80 | 12.40 | +6.69 | - | - | 11 | 20.81% |
RUT240517C02085000 | 2024-05-03 10:27AM EDT | 2024-05-17 | 12.30 | 12.50 | 12.90 | +4.20 | +51.85% | 4 | 471 | 20.38% |
RUTW240524C02085000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 17.89 | 19.10 | 19.80 | +3.11 | +21.04% | 1 | 796 | 20.62% |
RUTW240607C02085000 | 2024-05-03 11:09AM EDT | 2024-06-07 | 27.33 | 29.30 | 30.00 | +27.33 | - | 1 | 0 | 20.29% |
RUT240621C02085000 | 2024-05-03 12:02PM EDT | 2024-06-21 | 39.00 | 39.80 | 40.40 | +5.70 | +17.12% | 11 | 236 | 20.78% |
RUT240719C02085000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 45.30 | 56.30 | 56.90 | 0.00 | - | 33 | 460 | 21.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240506P02085000 | 2024-05-03 3:58PM EDT | 2024-05-06 | 48.81 | 44.20 | 47.80 | +48.81 | - | 4 | 8 | 0.00% |
RUTW240510P02085000 | 2024-04-29 9:31AM EDT | 2024-05-10 | 76.05 | 47.00 | 50.00 | 0.00 | - | 2 | 6 | 11.70% |
RUT240517P02085000 | 2024-04-30 9:58AM EDT | 2024-05-17 | 88.84 | 55.50 | 57.10 | 0.00 | - | 25 | 508 | 16.22% |
RUTW240524P02085000 | 2024-04-12 10:07AM EDT | 2024-05-24 | 87.53 | 60.10 | 61.50 | 0.00 | - | 4 | 61 | 16.01% |
RUT240621P02085000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 79.00 | 75.20 | 76.10 | -68.20 | -46.33% | 1 | 321 | 15.93% |
RUT240719P02085000 | 2024-05-03 10:25AM EDT | 2024-07-19 | 89.70 | 84.80 | 85.70 | -22.60 | -20.12% | 2 | 8 | 15.41% |