Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240606C02055000 | 2024-06-06 12:56PM EDT | 2024-06-06 | 0.90 | 0.90 | 1.10 | -11.80 | -92.91% | 114 | 71 | 7.83% |
RUTW240607C02055000 | 2024-06-06 12:48PM EDT | 2024-06-07 | 10.50 | 10.20 | 10.70 | -9.84 | -48.38% | 29 | 55 | 22.49% |
RUTW240610C02055000 | 2024-06-06 12:35PM EDT | 2024-06-10 | 12.61 | 12.70 | 13.10 | -7.59 | -37.57% | 1 | 4 | 16.76% |
RUTW240611C02055000 | 2024-06-06 10:37AM EDT | 2024-06-11 | 18.03 | 14.20 | 14.70 | -11.17 | -38.25% | 11 | 1 | 16.84% |
RUTW240612C02055000 | 2024-06-06 9:35AM EDT | 2024-06-12 | 28.10 | 23.90 | 24.40 | +5.49 | +24.28% | 10 | 353 | 24.21% |
RUTW240614C02055000 | 2024-06-06 11:08AM EDT | 2024-06-14 | 29.20 | 26.60 | 27.10 | -3.50 | -10.70% | 4 | 10 | 23.46% |
RUTW240618C02055000 | 2024-06-04 2:11PM EDT | 2024-06-18 | 25.24 | - | - | 0.00 | - | - | - | 0.00% |
RUT240621C02055000 | 2024-06-06 12:15PM EDT | 2024-06-21 | 31.35 | 31.20 | 31.50 | -5.75 | -15.50% | 21 | 486 | 20.17% |
RUTW240628C02055000 | 2024-05-31 12:06PM EDT | 2024-06-28 | 41.97 | 37.30 | 37.70 | 0.00 | - | 2 | 2 | 19.84% |
RUTW240705C02055000 | 2024-06-04 2:23PM EDT | 2024-07-05 | 40.17 | 42.20 | 42.60 | 0.00 | - | 1 | 5 | 19.47% |
RUTW240712C02055000 | 2024-06-04 10:54AM EDT | 2024-07-12 | 46.16 | - | - | 0.00 | - | - | - | 0.00% |
RUT240719C02055000 | 2024-06-04 1:59PM EDT | 2024-07-19 | 47.08 | 52.00 | 52.60 | 0.00 | - | 1 | 86 | 19.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240606P02055000 | 2024-06-06 12:58PM EDT | 2024-06-06 | 8.59 | 7.60 | 9.20 | +4.69 | +120.26% | 72 | 19 | 12.77% |
RUTW240607P02055000 | 2024-06-06 11:18AM EDT | 2024-06-07 | 13.38 | 16.30 | 17.10 | +0.86 | +6.87% | 13 | 68 | 22.63% |
RUTW240610P02055000 | 2024-06-05 9:33AM EDT | 2024-06-10 | 24.11 | 18.50 | 19.20 | 0.00 | - | 1 | 1 | 16.54% |
RUTW240611P02055000 | 2024-06-06 10:37AM EDT | 2024-06-11 | 18.07 | 20.20 | 20.90 | -0.59 | -3.16% | 11 | 21 | 16.74% |
RUTW240612P02055000 | 2024-06-05 12:43PM EDT | 2024-06-12 | 25.10 | 29.40 | 30.10 | 0.00 | - | 2 | 4 | 23.67% |
RUTW240613P02055000 | 2024-06-03 3:24PM EDT | 2024-06-13 | 27.69 | 30.80 | 31.40 | 0.00 | - | 2 | 5 | 23.22% |
RUTW240614P02055000 | 2024-06-05 4:01PM EDT | 2024-06-14 | 25.07 | 31.70 | 32.20 | 0.00 | - | 2 | 108 | 22.51% |
RUTW240617P02055000 | 2024-06-05 4:04PM EDT | 2024-06-17 | 26.15 | 32.60 | 33.10 | 0.00 | - | 1 | 22 | 20.11% |
RUT240621P02055000 | 2024-06-05 2:03PM EDT | 2024-06-21 | 28.86 | 34.50 | 34.90 | 0.00 | - | 3 | 478 | 18.47% |
RUTW240628P02055000 | 2024-06-05 10:44AM EDT | 2024-06-28 | 40.06 | 39.40 | 39.90 | 0.00 | - | 10 | 19 | 17.84% |
RUTW240705P02055000 | 2024-06-06 12:26PM EDT | 2024-07-05 | 42.07 | 42.10 | 42.60 | +4.87 | +13.09% | 1 | 15 | 16.78% |
RUTW240712P02055000 | 2024-06-06 11:17AM EDT | 2024-07-12 | 42.81 | 46.20 | 46.80 | -8.64 | -16.79% | 1 | 2 | 16.72% |
RUT240719P02055000 | 2024-06-04 3:07PM EDT | 2024-07-19 | 57.13 | 48.60 | 49.10 | 0.00 | - | 10 | 489 | 16.15% |
RUT240816P02055000 | 2024-06-06 12:27PM EDT | 2024-08-16 | 58.28 | 58.60 | 59.10 | +4.47 | +8.31% | 14 | 224 | 15.38% |