Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240626C01960000 | 2024-06-18 2:00PM EDT | 1,960.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
RUTW240626C01980000 | 2024-06-24 11:47AM EDT | 1,980.00 | 60.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
RUTW240626C02000000 | 2024-06-24 12:59PM EDT | 2,000.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 22 | 37 | 0.00% |
RUTW240626C02005000 | 2024-06-25 3:43PM EDT | 2,005.00 | 19.50 | 0.00 | 0.00 | -10.45 | -34.89% | 4 | 10 | 0.00% |
RUTW240626C02010000 | 2024-06-17 1:23PM EDT | 2,010.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
RUTW240626C02015000 | 2024-06-25 12:18PM EDT | 2,015.00 | 9.84 | 0.00 | 0.00 | -3.66 | -27.11% | 6 | 8 | 0.00% |
RUTW240626C02020000 | 2024-06-25 4:03PM EDT | 2,020.00 | 7.84 | 0.00 | 0.00 | -19.06 | -70.86% | 296 | 157 | 0.00% |
RUTW240626C02025000 | 2024-06-25 4:14PM EDT | 2,025.00 | 6.11 | 0.00 | 0.00 | -17.45 | -74.07% | 240 | 229 | 0.78% |
RUTW240626C02030000 | 2024-06-25 4:13PM EDT | 2,030.00 | 4.18 | 0.00 | 0.00 | -7.77 | -65.02% | 52 | 70 | 1.56% |
RUTW240626C02035000 | 2024-06-25 4:14PM EDT | 2,035.00 | 2.57 | 0.00 | 0.00 | -10.58 | -80.46% | 89 | 87 | 3.13% |
RUTW240626C02040000 | 2024-06-25 4:13PM EDT | 2,040.00 | 1.64 | 0.00 | 0.00 | -4.86 | -74.77% | 79 | 76 | 3.13% |
RUTW240626C02045000 | 2024-06-25 4:14PM EDT | 2,045.00 | 0.85 | 0.00 | 0.00 | -9.16 | -91.51% | 133 | 95 | 6.25% |
RUTW240626C02050000 | 2024-06-25 4:13PM EDT | 2,050.00 | 0.45 | 0.00 | 0.00 | -2.76 | -85.98% | 101 | 123 | 6.25% |
RUTW240626C02055000 | 2024-06-25 4:03PM EDT | 2,055.00 | 0.14 | 0.00 | 0.00 | -2.08 | -93.69% | 288 | 316 | 6.25% |
RUTW240626C02060000 | 2024-06-25 4:01PM EDT | 2,060.00 | 0.10 | 0.00 | 0.00 | -2.45 | -96.08% | 59 | 87 | 6.25% |
RUTW240626C02065000 | 2024-06-25 12:30PM EDT | 2,065.00 | 0.17 | 0.00 | 0.00 | -0.63 | -78.75% | 9 | 27 | 6.25% |
RUTW240626C02070000 | 2024-06-25 3:01PM EDT | 2,070.00 | 0.10 | 0.00 | 0.00 | -0.55 | -84.62% | 6 | 50 | 12.50% |
RUTW240626C02075000 | 2024-06-25 12:21PM EDT | 2,075.00 | 0.05 | 0.00 | 0.00 | -0.29 | -85.29% | 19 | 45 | 12.50% |
RUTW240626C02080000 | 2024-06-25 4:00PM EDT | 2,080.00 | 0.02 | 0.00 | 0.00 | -0.38 | -95.00% | 21 | 51 | 12.50% |
RUTW240626C02085000 | 2024-06-25 2:34PM EDT | 2,085.00 | 0.08 | 0.00 | 0.00 | -0.23 | -74.19% | 9 | 28 | 12.50% |
RUTW240626C02090000 | 2024-06-25 2:32PM EDT | 2,090.00 | 0.09 | 0.00 | 0.00 | -0.13 | -59.09% | 5 | 20 | 12.50% |
RUTW240626C02095000 | 2024-06-25 12:21PM EDT | 2,095.00 | 0.03 | 0.00 | 0.00 | -0.22 | -88.00% | 1 | 24 | 12.50% |
RUTW240626C02100000 | 2024-06-24 2:18PM EDT | 2,100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 115 | 12.50% |
RUTW240626C02105000 | 2024-06-25 4:03PM EDT | 2,105.00 | 0.03 | 0.00 | 0.00 | -0.14 | -82.35% | 24 | 85 | 12.50% |
RUTW240626C02110000 | 2024-06-21 3:31PM EDT | 2,110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
RUTW240626C02115000 | 2024-06-18 3:58PM EDT | 2,115.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 41 | 53 | 12.50% |
RUTW240626C02120000 | 2024-06-25 11:29AM EDT | 2,120.00 | 0.10 | 0.00 | 0.00 | -0.33 | -76.74% | 1 | 157 | 12.50% |
RUTW240626C02125000 | 2024-06-20 3:26PM EDT | 2,125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 25.00% |
RUTW240626C02130000 | 2024-06-21 9:34AM EDT | 2,130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
RUTW240626C02135000 | 2024-06-17 11:27AM EDT | 2,135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
RUTW240626C02140000 | 2024-06-21 10:49AM EDT | 2,140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
RUTW240626C02145000 | 2024-06-21 10:49AM EDT | 2,145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
RUTW240626C02150000 | 2024-06-21 12:43PM EDT | 2,150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 25.00% |
RUTW240626C02155000 | 2024-06-14 9:43AM EDT | 2,155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 25.00% |
RUTW240626C02160000 | 2024-06-18 10:27AM EDT | 2,160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 25.00% |
RUTW240626C02165000 | 2024-06-12 12:21PM EDT | 2,165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 37 | 25.00% |
RUTW240626C02170000 | 2024-06-21 9:34AM EDT | 2,170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 25.00% |
RUTW240626C02175000 | 2024-06-13 12:39PM EDT | 2,175.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 25.00% |
RUTW240626C02180000 | 2024-06-21 3:46PM EDT | 2,180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
RUTW240626C02185000 | 2024-06-17 11:27AM EDT | 2,185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
RUTW240626C02200000 | 2024-06-24 11:07AM EDT | 2,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
RUTW240626C02210000 | 2024-06-13 9:54AM EDT | 2,210.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
RUTW240626C02220000 | 2024-06-07 10:13AM EDT | 2,220.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
RUTW240626C02230000 | 2024-06-20 10:23AM EDT | 2,230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
RUTW240626C02240000 | 2024-06-21 2:51PM EDT | 2,240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
RUTW240626C02245000 | 2024-06-06 1:01PM EDT | 2,245.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
RUTW240626C02255000 | 2024-06-18 9:46AM EDT | 2,255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
RUTW240626C02270000 | 2024-06-05 10:59AM EDT | 2,270.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
RUTW240626C02295000 | 2024-06-13 9:54AM EDT | 2,295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
RUTW240626C02335000 | 2024-06-13 9:52AM EDT | 2,335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
RUTW240626C02340000 | 2024-06-13 9:52AM EDT | 2,340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 50.00% |
RUTW240626C02400000 | 2024-06-10 11:06AM EDT | 2,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240626P01650000 | 2024-06-18 9:46AM EDT | 1,650.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
RUTW240626P01685000 | 2024-06-20 3:18PM EDT | 1,685.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
RUTW240626P01700000 | 2024-06-21 9:45AM EDT | 1,700.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
RUTW240626P01745000 | 2024-06-14 4:00PM EDT | 1,745.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
RUTW240626P01780000 | 2024-06-21 9:34AM EDT | 1,780.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
RUTW240626P01800000 | 2024-06-12 9:59AM EDT | 1,800.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
RUTW240626P01820000 | 2024-06-21 9:34AM EDT | 1,820.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
RUTW240626P01850000 | 2024-06-04 3:02PM EDT | 1,850.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
RUTW240626P01855000 | 2024-06-17 11:33AM EDT | 1,855.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
RUTW240626P01860000 | 2024-06-04 12:01PM EDT | 1,860.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
RUTW240626P01865000 | 2024-06-05 10:59AM EDT | 1,865.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 25.00% |
RUTW240626P01870000 | 2024-06-21 2:49PM EDT | 1,870.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 25.00% |
RUTW240626P01875000 | 2024-06-07 10:24AM EDT | 1,875.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
RUTW240626P01880000 | 2024-06-21 2:49PM EDT | 1,880.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 25.00% |
RUTW240626P01885000 | 2024-06-18 9:53AM EDT | 1,885.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 25.00% |
RUTW240626P01890000 | 2024-06-06 2:07PM EDT | 1,890.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 25.00% |
RUTW240626P01895000 | 2024-06-17 12:44PM EDT | 1,895.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
RUTW240626P01900000 | 2024-06-25 9:54AM EDT | 1,900.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 5 | 48 | 25.00% |
RUTW240626P01905000 | 2024-06-17 2:15PM EDT | 1,905.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
RUTW240626P01910000 | 2024-06-25 3:23PM EDT | 1,910.00 | 0.05 | 0.00 | 0.00 | -1.31 | -96.32% | 40 | 42 | 25.00% |
RUTW240626P01915000 | 2024-06-21 12:19PM EDT | 1,915.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
RUTW240626P01920000 | 2024-06-25 3:24PM EDT | 1,920.00 | 0.03 | 0.00 | 0.00 | -0.54 | -94.74% | 16 | 23 | 25.00% |
RUTW240626P01925000 | 2024-06-25 11:28AM EDT | 1,925.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 1 | 150 | 25.00% |
RUTW240626P01930000 | 2024-06-21 9:52AM EDT | 1,930.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 12.50% |
RUTW240626P01935000 | 2024-06-20 4:13PM EDT | 1,935.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 26 | 12.50% |
RUTW240626P01940000 | 2024-06-25 4:02PM EDT | 1,940.00 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 25 | 167 | 12.50% |
RUTW240626P01945000 | 2024-06-25 1:45PM EDT | 1,945.00 | 0.09 | 0.00 | 0.00 | -0.05 | -35.71% | 10 | 84 | 12.50% |
RUTW240626P01950000 | 2024-06-24 2:10PM EDT | 1,950.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 81 | 12.50% |
RUTW240626P01955000 | 2024-06-25 3:01PM EDT | 1,955.00 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 1 | 26 | 12.50% |
RUTW240626P01960000 | 2024-06-24 1:40PM EDT | 1,960.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 33 | 12.50% |
RUTW240626P01965000 | 2024-06-25 1:47PM EDT | 1,965.00 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 10 | 33 | 12.50% |
RUTW240626P01970000 | 2024-06-25 3:39PM EDT | 1,970.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 15 | 30 | 12.50% |
RUTW240626P01975000 | 2024-06-25 4:00PM EDT | 1,975.00 | 0.04 | 0.00 | 0.00 | -0.27 | -87.10% | 14 | 61 | 12.50% |
RUTW240626P01980000 | 2024-06-25 3:55PM EDT | 1,980.00 | 0.05 | 0.00 | 0.00 | -0.34 | -87.18% | 129 | 145 | 6.25% |
RUTW240626P01985000 | 2024-06-25 4:01PM EDT | 1,985.00 | 0.10 | 0.00 | 0.00 | -0.47 | -82.46% | 18 | 46 | 6.25% |
RUTW240626P01990000 | 2024-06-25 4:13PM EDT | 1,990.00 | 0.17 | 0.00 | 0.00 | -0.43 | -71.67% | 150 | 113 | 6.25% |
RUTW240626P01995000 | 2024-06-25 4:13PM EDT | 1,995.00 | 0.29 | 0.00 | 0.00 | -0.23 | -44.23% | 271 | 256 | 6.25% |
RUTW240626P02000000 | 2024-06-25 4:11PM EDT | 2,000.00 | 0.67 | 0.00 | 0.00 | -0.73 | -52.14% | 125 | 164 | 6.25% |
RUTW240626P02005000 | 2024-06-25 4:14PM EDT | 2,005.00 | 1.21 | 0.00 | 0.00 | -0.89 | -42.38% | 99 | 118 | 3.13% |
RUTW240626P02010000 | 2024-06-25 4:02PM EDT | 2,010.00 | 2.40 | 0.00 | 0.00 | -0.50 | -17.24% | 52 | 47 | 3.13% |
RUTW240626P02015000 | 2024-06-25 4:05PM EDT | 2,015.00 | 3.55 | 0.00 | 0.00 | -0.45 | -11.25% | 46 | 49 | 1.56% |
RUTW240626P02020000 | 2024-06-25 4:03PM EDT | 2,020.00 | 5.50 | 0.00 | 0.00 | +0.68 | +14.11% | 79 | 74 | 0.78% |
RUTW240626P02025000 | 2024-06-25 4:05PM EDT | 2,025.00 | 7.93 | 0.00 | 0.00 | +0.58 | +7.89% | 52 | 50 | 0.00% |
RUTW240626P02030000 | 2024-06-25 3:59PM EDT | 2,030.00 | 10.40 | 0.00 | 0.00 | +0.39 | +3.90% | 792 | 802 | 0.00% |
RUTW240626P02035000 | 2024-06-25 3:53PM EDT | 2,035.00 | 13.69 | 0.00 | 0.00 | +3.69 | +36.90% | 3 | 29 | 0.00% |
RUTW240626P02040000 | 2024-06-25 3:58PM EDT | 2,040.00 | 18.18 | 0.00 | 0.00 | +2.35 | +14.85% | 14 | 17 | 0.00% |
RUTW240626P02045000 | 2024-06-25 3:05PM EDT | 2,045.00 | 24.89 | 0.00 | 0.00 | +14.56 | +140.95% | 2 | 58 | 0.00% |
RUTW240626P02050000 | 2024-06-25 2:34PM EDT | 2,050.00 | 26.64 | 0.00 | 0.00 | +5.97 | +28.88% | 5 | 54 | 0.00% |
RUTW240626P02055000 | 2024-06-20 10:38AM EDT | 2,055.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
RUTW240626P02060000 | 2024-06-20 3:16PM EDT | 2,060.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
RUTW240626P02065000 | 2024-06-24 11:11AM EDT | 2,065.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
RUTW240626P02070000 | 2024-06-20 2:41PM EDT | 2,070.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
RUTW240626P02075000 | 2024-06-25 2:43PM EDT | 2,075.00 | 52.23 | 0.00 | 0.00 | +12.77 | +32.36% | 5 | 9 | 0.00% |
RUTW240626P02080000 | 2024-06-12 12:21PM EDT | 2,080.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
RUTW240626P02085000 | 2024-06-25 3:09PM EDT | 2,085.00 | 63.58 | 0.00 | 0.00 | +15.89 | +33.32% | 1 | 5 | 0.00% |
RUTW240626P02090000 | 2024-06-24 11:47AM EDT | 2,090.00 | 50.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
RUTW240626P02095000 | 2024-06-24 2:32PM EDT | 2,095.00 | 59.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
RUTW240626P02100000 | 2024-06-20 2:41PM EDT | 2,100.00 | 80.41 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
RUTW240626P02105000 | 2024-06-25 2:43PM EDT | 2,105.00 | 82.16 | 0.00 | 0.00 | -3.97 | -4.61% | 2 | 6 | 0.00% |
RUTW240626P02115000 | 2024-06-25 3:09PM EDT | 2,115.00 | 93.52 | 0.00 | 0.00 | -1.59 | -1.67% | 4 | 7 | 0.00% |
RUTW240626P02120000 | 2024-06-20 12:46PM EDT | 2,120.00 | 98.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
RUTW240626P02125000 | 2024-06-12 3:22PM EDT | 2,125.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
RUTW240626P02150000 | 2024-06-12 3:22PM EDT | 2,150.00 | 82.09 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
RUTW240626P02185000 | 2024-06-12 10:51AM EDT | 2,185.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |