Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240606C02120000 | 2024-06-05 3:50PM EDT | 2024-06-06 | 0.07 | 0.00 | 4.80 | 0.00 | - | 3 | 31 | 60.44% |
RUTW240607C02120000 | 2024-06-06 4:06PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | -1.02 | -91.07% | 146 | 141 | 20.66% |
RUTW240610C02120000 | 2024-06-06 3:42PM EDT | 2024-06-10 | 0.37 | 0.25 | 0.45 | -1.28 | -77.58% | 40 | 59 | 15.46% |
RUTW240611C02120000 | 2024-06-05 3:21PM EDT | 2024-06-11 | 2.55 | - | - | 0.00 | - | - | - | 0.00% |
RUTW240612C02120000 | 2024-06-05 1:04PM EDT | 2024-06-12 | 6.90 | 4.20 | 4.60 | 0.00 | - | 1 | 5 | 22.53% |
RUTW240614C02120000 | 2024-06-06 1:00PM EDT | 2024-06-14 | 6.05 | 5.90 | 6.40 | -1.34 | -18.13% | 5 | 35 | 22.21% |
RUTW240617C02120000 | 2024-06-05 4:01PM EDT | 2024-06-17 | 11.20 | 6.80 | 7.20 | 0.00 | - | 33 | 35 | 20.06% |
RUT240621C02120000 | 2024-06-06 12:33PM EDT | 2024-06-21 | 8.96 | 8.80 | 9.20 | -3.59 | -28.61% | 6 | 705 | 19.08% |
RUTW240626C02120000 | 2024-06-05 10:32AM EDT | 2024-06-26 | 12.50 | - | - | 0.00 | - | - | - | 0.00% |
RUTW240628C02120000 | 2024-06-04 11:47AM EDT | 2024-06-28 | 10.95 | 13.10 | 13.70 | 0.00 | - | 7 | 60 | 18.83% |
RUTW240705C02120000 | 2024-06-06 11:22AM EDT | 2024-07-05 | 19.32 | 16.80 | 17.40 | -2.38 | -10.97% | 2 | 4 | 18.44% |
RUTW240712C02120000 | 2024-06-05 10:40AM EDT | 2024-07-12 | 23.57 | 21.60 | 22.30 | 0.00 | - | 2 | 42 | 18.82% |
RUT240719C02120000 | 2024-06-06 2:22PM EDT | 2024-07-19 | 24.88 | 25.10 | 25.70 | -5.22 | -17.34% | 4 | 103 | 18.62% |
RUTW240731C02120000 | 2024-05-31 1:04PM EDT | 2024-07-31 | 35.72 | 31.40 | 32.50 | 0.00 | - | 6 | 95 | 18.86% |
RUT240816C02120000 | 2024-06-06 3:35PM EDT | 2024-08-16 | 39.93 | 39.90 | 40.60 | +2.31 | +6.14% | 1 | 17 | 19.04% |
RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 18.36% |
RUT240920C02120000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 67.24 | 56.80 | 57.60 | 0.00 | - | 98 | 56 | 19.65% |
RUTW240930C02120000 | 2024-05-16 10:03AM EDT | 2024-09-30 | 66.00 | 60.40 | 61.60 | -32.35 | -32.89% | 3 | 7 | 19.68% |
RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 32.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240606P02120000 | 2024-06-04 10:53AM EDT | 2024-06-06 | 77.81 | - | - | 0.00 | - | - | - | 0.00% |
RUTW240607P02120000 | 2024-06-06 2:14PM EDT | 2024-06-07 | 74.11 | 67.50 | 72.70 | +4.05 | +5.78% | 11 | 90 | 33.89% |
RUTW240611P02120000 | 2024-06-04 3:26PM EDT | 2024-06-11 | 85.36 | - | - | 0.00 | - | - | - | 0.00% |
RUTW240614P02120000 | 2024-06-06 12:11PM EDT | 2024-06-14 | 75.63 | 73.10 | 76.60 | +8.63 | +12.88% | 10 | 114 | 21.77% |
RUT240621P02120000 | 2024-06-05 10:40AM EDT | 2024-06-21 | 74.73 | 74.80 | 76.60 | 0.00 | - | 6 | 340 | 16.33% |
RUTW240628P02120000 | 2024-06-04 1:32PM EDT | 2024-06-28 | 91.79 | 77.90 | 79.70 | 0.00 | - | 24 | 42 | 15.88% |
RUT240719P02120000 | 2024-06-05 4:01PM EDT | 2024-07-19 | 75.21 | 84.00 | 85.50 | 0.00 | - | 27 | 210 | 14.17% |
RUTW240731P02120000 | 2024-05-30 10:07AM EDT | 2024-07-31 | 86.31 | 87.40 | 89.20 | 0.00 | - | 2 | 7 | 13.97% |
RUT240816P02120000 | 2024-05-28 2:50PM EDT | 2024-08-16 | 87.27 | 91.80 | 93.20 | 0.00 | - | 4 | 3 | 13.61% |
RUT240920P02120000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 93.39 | 100.00 | 101.30 | 0.00 | - | 84 | 129 | 13.22% |
RUTW240930P02120000 | 2024-05-15 3:01PM EDT | 2024-09-30 | 83.00 | 102.40 | 103.90 | 0.00 | - | 3 | 4 | 13.26% |
RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 134.80 | 138.20 | 0.00 | - | 2 | 3 | 13.39% |