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 | 110.93% |
RUTW240830C01100000 | 2024-04-29 10:42AM EDT | 1,100.00 | 927.35 | 947.90 | 950.40 | 0.00 | - | - | 10 | 0.00% |
RUTW240830C01150000 | 2024-04-29 10:42AM EDT | 1,150.00 | 878.52 | 899.10 | 901.60 | 0.00 | - | - | 10 | 0.00% |
RUTW240830C01890000 | 2024-06-27 2:19PM EDT | 1,890.00 | 166.75 | 191.80 | 193.80 | 0.00 | - | 56 | 29 | 26.45% |
RUTW240830C01900000 | 2024-06-28 10:34AM EDT | 1,900.00 | 185.78 | 183.10 | 185.00 | +23.69 | +14.62% | 34 | 50 | 25.94% |
RUTW240830C01920000 | 2024-06-28 9:47AM EDT | 1,920.00 | 163.67 | 166.00 | 167.90 | +9.62 | +6.24% | 26 | 36 | 25.04% |
RUTW240830C01940000 | 2024-06-28 10:43AM EDT | 1,940.00 | 149.00 | 149.40 | 151.80 | +19.96 | +15.47% | 2 | 15 | 24.36% |
RUTW240830C01960000 | 2024-06-27 3:17PM EDT | 1,960.00 | 114.91 | 133.50 | 135.40 | 0.00 | - | 24 | 13 | 23.42% |
RUTW240830C02000000 | 2024-06-27 9:56AM EDT | 2,000.00 | 84.36 | 102.70 | 104.40 | 0.00 | - | 2 | 14 | 21.64% |
RUTW240830C02010000 | 2024-06-27 9:47AM EDT | 2,010.00 | 79.87 | 96.10 | 97.70 | 0.00 | - | 1 | 6 | 21.40% |
RUTW240830C02030000 | 2024-06-28 10:17AM EDT | 2,030.00 | 81.61 | 83.40 | 84.70 | +14.59 | +21.77% | 5 | 19 | 20.86% |
RUTW240830C02040000 | 2024-06-28 10:00AM EDT | 2,040.00 | 72.34 | 77.00 | 78.60 | -0.30 | -0.41% | 2 | 7 | 20.62% |
RUTW240830C02050000 | 2024-06-24 12:58PM EDT | 2,050.00 | 62.73 | 71.50 | 72.60 | 0.00 | - | 20 | 38 | 20.35% |
RUTW240830C02060000 | 2024-06-24 3:49PM EDT | 2,060.00 | 58.44 | 66.20 | 67.40 | 0.00 | - | 11 | 43 | 20.24% |
RUTW240830C02070000 | 2024-06-27 3:19PM EDT | 2,070.00 | 48.75 | 59.40 | 60.90 | 0.00 | - | 2 | 13 | 19.70% |
RUTW240830C02080000 | 2024-06-26 10:45AM EDT | 2,080.00 | 37.60 | 55.50 | 56.50 | 0.00 | - | 3 | 41 | 19.69% |
RUTW240830C02090000 | 2024-06-27 12:11PM EDT | 2,090.00 | 38.13 | 50.80 | 51.60 | 0.00 | - | 3 | 189 | 19.47% |
RUTW240830C02100000 | 2024-06-27 3:03PM EDT | 2,100.00 | 36.40 | 46.60 | 47.40 | 0.00 | - | 7 | 104 | 19.39% |
RUTW240830C02110000 | 2024-06-28 9:39AM EDT | 2,110.00 | 43.84 | 42.70 | 43.40 | +12.34 | +39.17% | 2 | 61 | 19.30% |
RUTW240830C02120000 | 2024-06-27 3:03PM EDT | 2,120.00 | 29.70 | 38.30 | 39.10 | 0.00 | - | 7 | 64 | 19.04% |
RUTW240830C02130000 | 2024-06-28 9:39AM EDT | 2,130.00 | 36.15 | 34.10 | 34.90 | +9.92 | +37.82% | 2 | 97 | 18.74% |
RUTW240830C02140000 | 2024-06-03 11:12AM EDT | 2,140.00 | 46.80 | 31.30 | 32.10 | 0.00 | - | 9 | 99 | 18.80% |
RUTW240830C02150000 | 2024-06-27 2:19PM EDT | 2,150.00 | 20.40 | 27.90 | 28.60 | 0.00 | - | 2 | 19 | 18.57% |
RUTW240830C02160000 | 2024-06-14 2:33PM EDT | 2,160.00 | 23.83 | 25.10 | 25.90 | +4.43 | +22.84% | 2 | 35 | 18.53% |
RUTW240830C02170000 | 2024-06-21 9:43AM EDT | 2,170.00 | 17.01 | 22.80 | 23.60 | 0.00 | - | 1 | 211 | 18.57% |
RUTW240830C02180000 | 2024-06-28 9:42AM EDT | 2,180.00 | 20.09 | 20.00 | 20.70 | +5.02 | +33.31% | 2 | 22 | 18.31% |
RUTW240830C02190000 | 2024-05-13 3:11PM EDT | 2,190.00 | 44.00 | 24.00 | 25.70 | 0.00 | - | 7 | 7 | 20.98% |
RUTW240830C02200000 | 2024-06-10 12:37PM EDT | 2,200.00 | 17.21 | 15.80 | 16.50 | 0.00 | - | 5 | 444 | 18.18% |
RUTW240830C02210000 | 2024-06-12 3:10PM EDT | 2,210.00 | 13.28 | 14.10 | 14.70 | -9.63 | -42.03% | 2 | 9 | 18.13% |
RUTW240830C02220000 | 2024-06-17 11:17AM EDT | 2,220.00 | 9.20 | 12.50 | 13.00 | 0.00 | - | 26 | 42 | 18.05% |
RUTW240830C02230000 | 2024-06-28 9:57AM EDT | 2,230.00 | 10.00 | 10.90 | 11.60 | +2.59 | +34.95% | 3 | 101 | 18.05% |
RUTW240830C02240000 | 2024-06-28 9:41AM EDT | 2,240.00 | 9.86 | 9.70 | 10.40 | +2.57 | +35.25% | 2 | 97 | 18.08% |
RUTW240830C02250000 | 2024-06-28 10:34AM EDT | 2,250.00 | 8.80 | 8.60 | 9.10 | +2.79 | +46.42% | 4 | 88 | 17.99% |
RUTW240830C02260000 | 2024-06-26 2:56PM EDT | 2,260.00 | 4.98 | 7.60 | 8.10 | 0.00 | - | 2 | 21 | 18.01% |
RUTW240830C02270000 | 2024-06-27 9:39AM EDT | 2,270.00 | 4.57 | 6.60 | 7.10 | 0.00 | - | 1 | 114 | 17.96% |
RUTW240830C02280000 | 2024-06-27 10:03AM EDT | 2,280.00 | 4.51 | 5.70 | 6.40 | 0.00 | - | 1 | 12 | 18.05% |
RUTW240830C02290000 | 2024-06-28 10:09AM EDT | 2,290.00 | 5.10 | 5.20 | 5.60 | +0.21 | +4.29% | 1 | 76 | 18.02% |
RUTW240830C02300000 | 2024-06-28 10:27AM EDT | 2,300.00 | 4.70 | 4.50 | 4.90 | +0.80 | +20.51% | 6 | 45 | 17.99% |
RUTW240830C02310000 | 2024-06-24 3:24PM EDT | 2,310.00 | 4.65 | 4.00 | 4.50 | 0.00 | - | 1 | 9 | 18.17% |
RUTW240830C02320000 | 2024-06-24 11:49AM EDT | 2,320.00 | 4.06 | 3.50 | 3.90 | 0.00 | - | 1 | 10 | 18.12% |
RUTW240830C02330000 | 2024-06-13 2:59PM EDT | 2,330.00 | 4.70 | 3.10 | 3.60 | 0.00 | - | 1 | 4 | 18.32% |
RUTW240830C02340000 | 2024-06-26 1:40PM EDT | 2,340.00 | 2.16 | 2.85 | 3.20 | 0.00 | - | 1 | 29 | 18.37% |
RUTW240830C02350000 | 2024-06-28 9:36AM EDT | 2,350.00 | 3.00 | 2.60 | 2.90 | 0.00 | - | 1 | 46 | 18.49% |
RUTW240830C02370000 | 2024-06-25 10:22AM EDT | 2,370.00 | 2.25 | 2.10 | 2.45 | 0.00 | - | 1 | 2 | 18.83% |
RUTW240830C02380000 | 2024-06-12 3:10PM EDT | 2,380.00 | 4.21 | 1.90 | 2.30 | 0.00 | - | 2 | 18 | 19.06% |
RUTW240830C02390000 | 2024-05-14 9:40AM EDT | 2,390.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
RUTW240830C02400000 | 2024-06-26 10:39AM EDT | 2,400.00 | 1.48 | 1.65 | 1.95 | 0.00 | - | 1 | 12 | 19.39% |
RUTW240830C02410000 | 2024-06-20 3:54PM EDT | 2,410.00 | 1.96 | 1.50 | 1.80 | 0.00 | - | 1 | 2 | 19.55% |
RUTW240830C02420000 | 2024-06-11 11:40AM EDT | 2,420.00 | 1.85 | 1.45 | 1.65 | 0.00 | - | 1 | 33 | 19.69% |
RUTW240830C02440000 | 2024-06-26 10:24AM EDT | 2,440.00 | 1.17 | 1.30 | 1.45 | 0.00 | - | 1 | 25 | 20.10% |
RUTW240830C02450000 | 2024-06-27 10:07AM EDT | 2,450.00 | 0.97 | 1.20 | 1.40 | 0.00 | - | 2 | 36 | 20.39% |
RUTW240830C02500000 | 2024-06-27 12:22PM EDT | 2,500.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 1 | 208 | 21.44% |
RUTW240830C02550000 | 2024-06-26 10:39AM EDT | 2,550.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 1 | 126 | 22.61% |
RUTW240830C02600000 | 2024-06-12 10:14AM EDT | 2,600.00 | 1.23 | 0.55 | 0.75 | 0.00 | - | 10 | 21 | 23.96% |
RUTW240830C02650000 | 2024-06-27 10:07AM EDT | 2,650.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 4 | 23 | 24.93% |
RUTW240830C02700000 | 2024-06-27 10:05AM EDT | 2,700.00 | 0.25 | 0.35 | 0.60 | 0.00 | - | 1 | 0 | 26.51% |
RUTW240830C02750000 | 2024-06-27 10:07AM EDT | 2,750.00 | 0.32 | 0.30 | 0.50 | 0.00 | - | 2 | 11 | 27.48% |
RUTW240830C02800000 | 2024-04-25 3:29PM EDT | 2,800.00 | 0.90 | 0.20 | 0.65 | 0.00 | - | 10 | 28 | 29.83% |
RUTW240830C02850000 | 2024-05-10 9:56AM EDT | 2,850.00 | 0.66 | 0.05 | 0.35 | 0.00 | - | - | 2 | 29.26% |
RUTW240830C03000000 | 2024-06-27 2:17PM EDT | 3,000.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 20 | 38 | 32.18% |
RUTW240830C03050000 | 2024-06-27 2:24PM EDT | 3,050.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 10 | 148 | 32.74% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240830P01050000 | 2024-06-27 3:47PM EDT | 1,050.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 7 | 54.35% |
RUTW240830P01100000 | 2024-06-14 9:59AM EDT | 1,100.00 | 0.37 | 0.10 | 0.30 | 0.00 | - | 15 | 25 | 52.15% |
RUTW240830P01250000 | 2024-06-13 11:16AM EDT | 1,250.00 | 0.67 | 0.30 | 0.55 | 0.00 | - | 22 | 14 | 46.74% |
RUTW240830P01350000 | 2024-06-03 2:33PM EDT | 1,350.00 | 1.15 | 0.50 | 0.75 | 0.00 | - | 1 | 10 | 41.57% |
RUTW240830P01400000 | 2024-06-26 2:53PM EDT | 1,400.00 | 0.97 | 0.65 | 0.85 | 0.00 | - | 2 | 12 | 38.90% |
RUTW240830P01450000 | 2024-06-27 12:11PM EDT | 1,450.00 | 1.09 | 0.85 | 1.00 | 0.00 | - | 2 | 56 | 36.44% |
RUTW240830P01500000 | 2024-06-28 9:33AM EDT | 1,500.00 | 1.25 | 1.05 | 1.25 | -0.04 | -3.10% | 4 | 41 | 34.30% |
RUTW240830P01550000 | 2024-06-26 11:31AM EDT | 1,550.00 | 1.93 | 1.30 | 1.50 | 0.00 | - | 2 | 168 | 31.95% |
RUTW240830P01600000 | 2024-06-27 3:52PM EDT | 1,600.00 | 1.89 | 1.70 | 1.90 | 0.00 | - | 27 | 124 | 29.85% |
RUTW240830P01640000 | 2024-06-12 10:14AM EDT | 1,640.00 | 2.73 | 1.95 | 2.40 | 0.00 | - | 1 | 4 | 28.37% |
RUTW240830P01650000 | 2024-06-26 2:53PM EDT | 1,650.00 | 2.92 | 2.15 | 2.40 | 0.00 | - | 2 | 26 | 27.72% |
RUTW240830P01680000 | 2024-06-26 10:24AM EDT | 1,680.00 | 3.38 | 2.40 | 2.85 | 0.00 | - | 1 | 2 | 26.57% |
RUTW240830P01690000 | 2024-06-04 12:41PM EDT | 1,690.00 | 5.75 | 2.60 | 3.00 | 0.00 | - | 2 | 3 | 26.16% |
RUTW240830P01700000 | 2024-06-26 10:39AM EDT | 1,700.00 | 4.02 | 2.80 | 3.10 | 0.00 | - | 1 | 27 | 25.65% |
RUTW240830P01720000 | 2024-06-26 9:31AM EDT | 1,720.00 | 5.00 | 2.95 | 3.50 | 0.00 | - | 2 | 16 | 24.90% |
RUTW240830P01730000 | 2024-06-24 3:29PM EDT | 1,730.00 | 4.83 | 3.20 | 3.70 | 0.00 | - | 2 | 7 | 24.50% |
RUTW240830P01740000 | 2024-06-26 9:31AM EDT | 1,740.00 | 5.70 | 3.30 | 3.90 | 0.00 | - | 2 | 9 | 24.08% |
RUTW240830P01750000 | 2024-06-21 9:56AM EDT | 1,750.00 | 7.61 | 3.60 | 4.00 | 0.00 | - | 7 | 37 | 23.52% |
RUTW240830P01760000 | 2024-06-24 11:49AM EDT | 1,760.00 | 5.68 | 3.80 | 4.30 | 0.00 | - | 1 | 15 | 23.19% |
RUTW240830P01770000 | 2024-06-25 10:22AM EDT | 1,770.00 | 6.47 | 4.10 | 4.50 | 0.00 | - | 1 | 26 | 22.72% |
RUTW240830P01780000 | 2024-06-27 3:57PM EDT | 1,780.00 | 5.30 | 4.40 | 4.80 | 0.00 | - | 4 | 32 | 22.35% |
RUTW240830P01790000 | 2024-06-28 9:45AM EDT | 1,790.00 | 5.11 | 4.80 | 5.30 | -1.67 | -24.63% | 5 | 7 | 22.14% |
RUTW240830P01800000 | 2024-06-28 9:36AM EDT | 1,800.00 | 5.25 | 5.20 | 5.70 | -5.54 | -51.34% | 1 | 53 | 21.80% |
RUTW240830P01810000 | 2024-06-28 10:27AM EDT | 1,810.00 | 5.80 | 5.60 | 6.20 | -2.01 | -25.74% | 1 | 5 | 21.52% |
RUTW240830P01820000 | 2024-06-27 3:47PM EDT | 1,820.00 | 7.55 | 6.00 | 6.40 | 0.00 | - | 5 | 29 | 20.96% |
RUTW240830P01830000 | 2024-06-28 9:47AM EDT | 1,830.00 | 7.39 | 6.60 | 7.10 | -2.05 | -21.72% | 1 | 11 | 20.77% |
RUTW240830P01840000 | 2024-06-25 12:15PM EDT | 1,840.00 | 11.78 | 7.20 | 7.70 | 0.00 | - | 1 | 13 | 20.47% |
RUTW240830P01850000 | 2024-06-27 3:52PM EDT | 1,850.00 | 9.72 | 7.70 | 8.30 | 0.00 | - | 18 | 52 | 20.13% |
RUTW240830P01860000 | 2024-06-28 9:47AM EDT | 1,860.00 | 9.49 | 8.50 | 9.00 | -3.01 | -24.08% | 1 | 10 | 19.81% |
RUTW240830P01870000 | 2024-06-24 10:00AM EDT | 1,870.00 | 13.61 | 9.40 | 9.90 | 0.00 | - | 28 | 33 | 19.58% |
RUTW240830P01880000 | 2024-06-28 9:57AM EDT | 1,880.00 | 11.45 | 10.20 | 10.80 | -5.01 | -30.44% | 3 | 31 | 19.31% |
RUTW240830P01890000 | 2024-06-27 9:58AM EDT | 1,890.00 | 15.00 | 11.10 | 11.70 | 0.00 | - | 1 | 66 | 18.98% |
RUTW240830P01900000 | 2024-06-28 9:57AM EDT | 1,900.00 | 13.70 | 12.30 | 12.80 | -1.76 | -11.38% | 8 | 30 | 18.72% |
RUTW240830P01910000 | 2024-06-28 9:43AM EDT | 1,910.00 | 14.10 | 13.40 | 14.00 | -7.90 | -35.91% | 2 | 16 | 18.46% |
RUTW240830P01920000 | 2024-06-28 9:35AM EDT | 1,920.00 | 14.92 | 14.80 | 15.40 | -8.69 | -36.81% | 3 | 52 | 18.23% |
RUTW240830P01930000 | 2024-06-27 3:17PM EDT | 1,930.00 | 20.73 | 16.20 | 16.80 | 0.00 | - | 3 | 181 | 17.96% |
RUTW240830P01940000 | 2024-06-26 12:11PM EDT | 1,940.00 | 27.26 | 17.90 | 18.50 | 0.00 | - | 1 | 95 | 17.75% |
RUTW240830P01950000 | 2024-06-27 1:09PM EDT | 1,950.00 | 25.41 | 19.80 | 20.10 | 0.00 | - | 48 | 432 | 17.44% |
RUTW240830P01960000 | 2024-06-28 9:51AM EDT | 1,960.00 | 23.66 | 21.30 | 21.90 | -3.94 | -14.28% | 2 | 83 | 17.15% |
RUTW240830P01970000 | 2024-06-28 9:43AM EDT | 1,970.00 | 24.20 | 23.50 | 23.90 | -5.44 | -18.35% | 5 | 362 | 16.88% |
RUTW240830P01980000 | 2024-06-27 3:47PM EDT | 1,980.00 | 32.18 | 25.90 | 26.50 | 0.00 | - | 5 | 378 | 16.75% |
RUTW240830P01990000 | 2024-06-27 1:21PM EDT | 1,990.00 | 37.02 | 28.20 | 29.00 | 0.00 | - | 110 | 969 | 16.51% |
RUTW240830P02000000 | 2024-06-28 9:39AM EDT | 2,000.00 | 30.63 | 31.40 | 32.10 | -8.72 | -22.16% | 1 | 228 | 16.40% |
RUTW240830P02010000 | 2024-06-28 10:30AM EDT | 2,010.00 | 34.70 | 34.10 | 34.90 | -8.91 | -20.43% | 7 | 180 | 16.11% |
RUTW240830P02020000 | 2024-06-27 3:49PM EDT | 2,020.00 | 40.17 | 37.20 | 38.00 | -5.89 | -12.79% | 6 | 612 | 15.85% |
RUTW240830P02030000 | 2024-06-27 3:03PM EDT | 2,030.00 | 50.95 | 41.00 | 41.90 | 0.00 | - | 11 | 107 | 15.75% |
RUTW240830P02040000 | 2024-06-27 3:47PM EDT | 2,040.00 | 54.30 | 43.80 | 44.70 | 0.00 | - | 2 | 63 | 15.24% |
RUTW240830P02050000 | 2024-06-28 9:39AM EDT | 2,050.00 | 47.54 | 48.20 | 49.10 | -22.09 | -31.72% | 2 | 241 | 15.12% |
RUTW240830P02060000 | 2024-06-27 3:46PM EDT | 2,060.00 | 63.82 | 52.40 | 53.40 | 0.00 | - | 12 | 21 | 14.89% |
RUTW240830P02070000 | 2024-06-28 10:37AM EDT | 2,070.00 | 57.04 | 56.60 | 57.50 | -12.44 | -17.90% | 112 | 64 | 14.51% |
RUTW240830P02080000 | 2024-06-27 3:32PM EDT | 2,080.00 | 59.85 | 61.80 | 62.80 | -15.17 | -20.22% | 14 | 62 | 14.38% |
RUTW240830P02090000 | 2024-06-27 3:17PM EDT | 2,090.00 | 81.25 | 66.30 | 67.50 | 0.00 | - | 1 | 83 | 13.97% |
RUTW240830P02100000 | 2024-06-28 9:39AM EDT | 2,100.00 | 71.43 | 72.20 | 73.30 | -20.27 | -22.10% | 1 | 126 | 13.79% |
RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2,110.00 | 69.57 | 116.40 | 118.70 | 0.00 | - | 2 | 18 | 25.56% |
RUTW240830P02130000 | 2024-06-28 9:32AM EDT | 2,130.00 | 93.34 | 90.20 | 91.70 | -26.67 | -22.22% | 2 | 2 | 12.90% |
RUTW240830P02140000 | 2024-06-14 3:53PM EDT | 2,140.00 | 138.88 | 95.80 | 97.30 | 0.00 | - | 2 | 2 | 12.10% |
RUTW240830P02150000 | 2024-06-27 10:38AM EDT | 2,150.00 | 124.00 | 103.40 | 105.00 | 0.00 | - | 1 | 3 | 11.95% |
RUTW240830P02160000 | 2024-05-31 9:57AM EDT | 2,160.00 | 109.90 | 110.10 | 111.80 | 0.00 | - | 1 | 3 | 11.21% |
RUTW240830P02170000 | 2024-05-15 3:25PM EDT | 2,170.00 | 98.90 | 161.60 | 164.30 | 0.00 | - | - | 2 | 27.37% |
RUTW240830P02190000 | 2024-05-31 10:08AM EDT | 2,190.00 | 129.60 | 133.00 | 134.70 | 0.00 | - | 1 | 1 | 6.92% |
RUTW240830P02200000 | 2024-06-06 9:42AM EDT | 2,200.00 | 142.08 | 140.50 | 142.30 | 0.00 | - | 3 | 5 | 0.00% |
RUTW240830P02220000 | 2024-05-31 10:14AM EDT | 2,220.00 | 155.50 | 157.00 | 158.80 | 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% |