Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240509C01900000 | 2024-05-02 12:57PM EDT | 2024-05-09 | 105.72 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
RUTW240510C01900000 | 2024-04-24 11:29AM EDT | 2024-05-10 | 101.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
RUT240517C01900000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 138.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
RUTW240524C01900000 | 2024-04-30 4:05PM EDT | 2024-05-24 | 93.11 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
RUTW240531C01900000 | 2024-05-01 11:00AM EDT | 2024-05-31 | 99.01 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
RUTW240607C01900000 | 2024-05-01 10:27AM EDT | 2024-06-07 | 102.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
RUT240621C01900000 | 2024-05-03 10:14AM EDT | 2024-06-21 | 161.54 | 0.00 | 0.00 | 0.00 | - | 4 | 3,651 | 0.00% |
RUTW240628C01900000 | 2024-05-03 10:14AM EDT | 2024-06-28 | 164.79 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
RUT240719C01900000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 142.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
RUTW240731C01900000 | 2024-04-26 11:09AM EDT | 2024-07-31 | 154.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
RUT240920C01900000 | 2024-05-02 10:25AM EDT | 2024-09-20 | 171.62 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 33.82% |
RUT241220C01900000 | 2024-04-17 1:15PM EDT | 2024-12-20 | 200.30 | 0.00 | 0.00 | 0.00 | - | 400 | 1,805 | 0.00% |
RUTW241231C01900000 | 2024-03-28 1:24PM EDT | 2024-12-31 | 330.40 | 223.60 | 228.00 | 0.00 | - | 1 | 1 | 23.67% |
RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 22.53% |
RUT251219C01900000 | 2024-02-14 11:13AM EDT | 2025-12-19 | 335.00 | 356.00 | 380.00 | 0.00 | - | 2 | 1,572 | 30.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240506P01900000 | 2024-05-03 3:13PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
RUTW240507P01900000 | 2024-05-02 2:30PM EDT | 2024-05-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
RUTW240508P01900000 | 2024-05-02 11:26AM EDT | 2024-05-08 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
RUTW240509P01900000 | 2024-05-02 3:13PM EDT | 2024-05-09 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
RUTW240510P01900000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 76 | 12.50% |
RUTW240513P01900000 | 2024-05-01 3:34PM EDT | 2024-05-13 | 3.03 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
RUTW240514P01900000 | 2024-05-03 3:53PM EDT | 2024-05-14 | 0.60 | 0.00 | 0.00 | 0.00 | - | 24 | 12 | 6.25% |
RUTW240515P01900000 | 2024-05-02 2:19PM EDT | 2024-05-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
RUTW240516P01900000 | 2024-05-02 9:30AM EDT | 2024-05-16 | 5.56 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
RUT240517P01900000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 206 | 3,503 | 6.25% |
RUTW240524P01900000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 38 | 339 | 6.25% |
RUTW240531P01900000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 5.78 | 0.00 | 0.00 | 0.00 | - | 114 | 264 | 6.25% |
RUTW240607P01900000 | 2024-05-03 11:14AM EDT | 2024-06-07 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
RUTW240614P01900000 | 2024-05-03 3:24PM EDT | 2024-06-14 | 12.60 | 0.00 | 0.00 | 0.00 | - | 59 | 59 | 3.13% |
RUT240621P01900000 | 2024-05-03 4:01PM EDT | 2024-06-21 | 13.48 | 0.00 | 0.00 | 0.00 | - | 427 | 9,102 | 3.13% |
RUTW240628P01900000 | 2024-05-03 9:30AM EDT | 2024-06-28 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 3.13% |
RUT240719P01900000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 21.88 | 0.00 | 0.00 | 0.00 | - | 1 | 654 | 3.13% |
RUTW240731P01900000 | 2024-05-03 10:57AM EDT | 2024-07-31 | 26.00 | 0.00 | 0.00 | 0.00 | - | 75 | 50 | 3.13% |
RUTW240830P01900000 | 2024-04-29 9:34AM EDT | 2024-08-30 | 39.99 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
RUT240920P01900000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 37.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3,684 | 1.56% |
RUTW240930P01900000 | 2024-05-03 12:39PM EDT | 2024-09-30 | 40.58 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 1.56% |
RUT241220P01900000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 61.80 | 0.00 | 0.00 | 0.00 | - | 14 | 3,856 | 1.56% |
RUTW241231P01900000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 62.06 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
RUT250321P01900000 | 2024-05-01 1:29PM EDT | 2025-03-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 50 | 1,177 | 1.56% |
RUT250620P01900000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 103.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,369 | 1.56% |
RUT251219P01900000 | 2024-04-26 9:39AM EDT | 2025-12-19 | 120.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3,054 | 0.78% |
RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 0.00 | 0.00 | 0.00 | - | 230 | 310 | 0.78% |