Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240522C02000000 | 2024-05-16 9:47AM EDT | 2024-05-22 | 103.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RUTW240523C02000000 | 2024-05-15 9:55AM EDT | 2024-05-23 | 101.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RUTW240524C02000000 | 2024-05-15 1:07PM EDT | 2024-05-24 | 113.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
RUTW240529C02000000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 102.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
RUTW240531C02000000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 105.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
RUTW240607C02000000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 117.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
RUTW240614C02000000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 94.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
RUT240621C02000000 | 2024-05-20 1:13PM EDT | 2024-06-21 | 125.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
RUTW240628C02000000 | 2024-05-07 11:50AM EDT | 2024-06-28 | 115.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
RUT240719C02000000 | 2024-05-20 1:13PM EDT | 2024-07-19 | 141.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
RUTW240731C02000000 | 2024-05-07 2:13PM EDT | 2024-07-31 | 129.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 10.13% |
RUT240920C02000000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 171.42 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RUT241220C02000000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 210.91 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
RUTW241231C02000000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 218.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RUT250321C02000000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 244.04 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
RUT250620C02000000 | 2024-05-06 1:07PM EDT | 2025-06-20 | 257.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RUT251219C02000000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 330.60 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 0.00% |
RUT261218C02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 419.20 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240521P02000000 | 2024-05-17 9:48AM EDT | 2024-05-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
RUTW240522P02000000 | 2024-05-20 1:54PM EDT | 2024-05-22 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
RUTW240523P02000000 | 2024-05-20 11:20AM EDT | 2024-05-23 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
RUTW240524P02000000 | 2024-05-20 10:19AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
RUTW240528P02000000 | 2024-05-20 2:08PM EDT | 2024-05-28 | 0.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
RUTW240529P02000000 | 2024-05-20 11:11AM EDT | 2024-05-29 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
RUTW240530P02000000 | 2024-05-16 10:19AM EDT | 2024-05-30 | 1.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
RUTW240531P02000000 | 2024-05-20 4:14PM EDT | 2024-05-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
RUTW240607P02000000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
RUTW240610P02000000 | 2024-05-17 1:16PM EDT | 2024-06-10 | 5.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
RUTW240614P02000000 | 2024-05-20 12:38PM EDT | 2024-06-14 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
RUT240621P02000000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 3.13% |
RUTW240628P02000000 | 2024-05-20 3:16PM EDT | 2024-06-28 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
RUT240719P02000000 | 2024-05-20 2:41PM EDT | 2024-07-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
RUTW240731P02000000 | 2024-05-20 12:48PM EDT | 2024-07-31 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
RUT240816P02000000 | 2024-05-17 3:21PM EDT | 2024-08-16 | 30.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
RUTW240830P02000000 | 2024-05-14 4:12PM EDT | 2024-08-30 | 41.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
RUT240920P02000000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 40.53 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 1.56% |
RUTW240930P02000000 | 2024-04-19 12:23PM EDT | 2024-09-30 | 122.27 | 42.50 | 43.90 | 0.00 | - | 2 | 40 | 17.34% |
RUTW241031P02000000 | 2024-05-16 10:16AM EDT | 2024-10-31 | 50.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
RUT241220P02000000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 65.43 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
RUTW241231P02000000 | 2024-05-16 9:36AM EDT | 2024-12-31 | 65.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
RUT250321P02000000 | 2024-05-17 9:55AM EDT | 2025-03-21 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 18.94% |
RUT250620P02000000 | 2024-05-15 10:15AM EDT | 2025-06-20 | 96.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
RUT251219P02000000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 119.72 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 0.78% |
RUT261218P02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 155.45 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.78% |