Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240401C01935000 | 2024-03-27 12:59PM EDT | 1,935.00 | 168.94 | 186.50 | 191.80 | 0.00 | - | 1 | 1 | 53.55% |
RUTW240401C01965000 | 2024-03-27 9:36AM EDT | 1,965.00 | 126.46 | 156.50 | 161.90 | 0.00 | - | 1 | 1 | 46.75% |
RUTW240401C01980000 | 2024-03-21 3:51PM EDT | 1,980.00 | 124.47 | 141.50 | 146.90 | 0.00 | - | 1 | 1 | 43.09% |
RUTW240401C01985000 | 2024-03-21 10:07AM EDT | 1,985.00 | 112.45 | 136.50 | 141.90 | 0.00 | - | - | 0 | 41.87% |
RUTW240401C01990000 | 2024-03-22 9:40AM EDT | 1,990.00 | 113.80 | 131.50 | 136.90 | 0.00 | - | 1 | 0 | 40.64% |
RUTW240401C01995000 | 2024-03-27 12:59PM EDT | 1,995.00 | 109.19 | 126.50 | 131.90 | 0.00 | - | 1 | 1 | 39.41% |
RUTW240401C02000000 | 2024-03-28 12:15PM EDT | 2,000.00 | 135.44 | 121.50 | 126.90 | +31.44 | +30.23% | 10 | 0 | 38.18% |
RUTW240401C02010000 | 2024-03-20 9:47AM EDT | 2,010.00 | 41.25 | 111.60 | 117.00 | 0.00 | - | 2 | 2 | 36.04% |
RUTW240401C02015000 | 2024-03-27 2:13PM EDT | 2,015.00 | 107.80 | 106.60 | 112.00 | +19.33 | +21.85% | 9 | 9 | 34.78% |
RUTW240401C02025000 | 2024-03-26 3:37PM EDT | 2,025.00 | 52.49 | 96.60 | 102.00 | 0.00 | - | - | 20 | 32.26% |
RUTW240401C02030000 | 2024-03-27 9:49AM EDT | 2,030.00 | 61.40 | 91.70 | 97.10 | 0.00 | - | 1 | 20 | 31.29% |
RUTW240401C02035000 | 2024-03-27 11:17AM EDT | 2,035.00 | 62.57 | 86.70 | 92.10 | 0.00 | - | 1 | 1 | 30.00% |
RUTW240401C02040000 | 2024-03-27 11:30AM EDT | 2,040.00 | 57.98 | 81.70 | 87.10 | 0.00 | - | 9 | 7 | 28.71% |
RUTW240401C02045000 | 2024-03-25 3:10PM EDT | 2,045.00 | 41.77 | 76.70 | 82.20 | 0.00 | - | 2 | 4 | 27.67% |
RUTW240401C02050000 | 2024-03-28 3:00PM EDT | 2,050.00 | 76.79 | 71.80 | 77.20 | +21.64 | +39.24% | 20 | 108 | 26.36% |
RUTW240401C02055000 | 2024-03-27 2:13PM EDT | 2,055.00 | 68.10 | 66.80 | 72.20 | +18.46 | +37.19% | 59 | 58 | 25.02% |
RUTW240401C02060000 | 2024-03-28 10:16AM EDT | 2,060.00 | 65.85 | 61.80 | 67.20 | +36.37 | +123.37% | 1 | 4 | 23.68% |
RUTW240401C02065000 | 2024-03-28 10:16AM EDT | 2,065.00 | 60.93 | 56.80 | 62.30 | +8.00 | +15.11% | 12 | 5 | 22.55% |
RUTW240401C02070000 | 2024-03-28 3:08PM EDT | 2,070.00 | 55.99 | 51.90 | 57.30 | +15.59 | +38.59% | 13 | 30 | 21.17% |
RUTW240401C02075000 | 2024-03-28 1:52PM EDT | 2,075.00 | 50.82 | 46.90 | 52.40 | +36.82 | +263.00% | 2 | 6 | 19.98% |
RUTW240401C02080000 | 2024-03-28 12:03PM EDT | 2,080.00 | 57.84 | 42.00 | 47.50 | +25.96 | +81.43% | 60 | 82 | 18.76% |
RUTW240401C02085000 | 2024-03-28 3:07PM EDT | 2,085.00 | 39.78 | 37.10 | 42.50 | +23.67 | +146.93% | 2 | 12 | 17.29% |
RUTW240401C02090000 | 2024-03-28 4:02PM EDT | 2,090.00 | 34.70 | 32.30 | 37.70 | +10.44 | +43.03% | 15 | 29 | 16.16% |
RUTW240401C02095000 | 2024-03-28 3:00PM EDT | 2,095.00 | 28.28 | 27.70 | 33.00 | +4.72 | +20.03% | 3 | 32 | 15.13% |
RUTW240401C02100000 | 2024-03-28 3:55PM EDT | 2,100.00 | 28.03 | 23.40 | 28.50 | +12.28 | +77.97% | 57 | 148 | 14.28% |
RUTW240401C02105000 | 2024-03-28 3:57PM EDT | 2,105.00 | 22.49 | 20.60 | 22.90 | +3.03 | +15.57% | 22 | 28 | 11.67% |
RUTW240401C02110000 | 2024-03-28 3:46PM EDT | 2,110.00 | 16.75 | 16.90 | 18.90 | +7.86 | +88.41% | 32 | 68 | 11.29% |
RUTW240401C02115000 | 2024-03-28 3:08PM EDT | 2,115.00 | 15.51 | 13.50 | 15.10 | +3.80 | +32.45% | 34 | 113 | 10.82% |
RUTW240401C02120000 | 2024-03-28 4:14PM EDT | 2,120.00 | 11.22 | 10.30 | 12.00 | +4.67 | +71.30% | 56 | 81 | 10.78% |
RUTW240401C02125000 | 2024-03-28 4:14PM EDT | 2,125.00 | 8.56 | 8.00 | 9.10 | +4.11 | +92.36% | 78 | 84 | 10.51% |
RUTW240401C02130000 | 2024-03-28 4:14PM EDT | 2,130.00 | 6.29 | 5.80 | 6.60 | +1.79 | +39.78% | 98 | 69 | 10.20% |
RUTW240401C02135000 | 2024-03-28 3:50PM EDT | 2,135.00 | 4.66 | 4.00 | 4.90 | -1.96 | -29.61% | 34 | 61 | 10.34% |
RUTW240401C02140000 | 2024-03-28 4:10PM EDT | 2,140.00 | 3.42 | 2.85 | 3.60 | -1.78 | -34.23% | 123 | 33 | 10.52% |
RUTW240401C02145000 | 2024-03-28 4:03PM EDT | 2,145.00 | 2.32 | 1.95 | 2.60 | +0.32 | +16.00% | 79 | 59 | 10.69% |
RUTW240401C02150000 | 2024-03-28 4:11PM EDT | 2,150.00 | 1.56 | 1.25 | 1.85 | -0.98 | -38.58% | 190 | 177 | 10.87% |
RUTW240401C02155000 | 2024-03-28 4:11PM EDT | 2,155.00 | 1.02 | 0.85 | 1.20 | -0.27 | -20.93% | 104 | 55 | 10.80% |
RUTW240401C02160000 | 2024-03-28 4:04PM EDT | 2,160.00 | 0.61 | 0.50 | 0.80 | -1.19 | -66.11% | 100 | 87 | 10.90% |
RUTW240401C02165000 | 2024-03-28 4:04PM EDT | 2,165.00 | 0.36 | 0.30 | 0.55 | +0.02 | +5.88% | 198 | 3 | 11.11% |
RUTW240401C02170000 | 2024-03-28 3:45PM EDT | 2,170.00 | 0.40 | 0.15 | 0.40 | -0.20 | -33.33% | 87 | 11 | 11.45% |
RUTW240401C02175000 | 2024-03-28 4:06PM EDT | 2,175.00 | 0.25 | 0.10 | 0.30 | -0.54 | -68.35% | 33 | 6 | 11.84% |
RUTW240401C02180000 | 2024-03-28 4:04PM EDT | 2,180.00 | 0.20 | 0.05 | 0.25 | -1.70 | -89.47% | 52 | 5 | 12.43% |
RUTW240401C02185000 | 2024-03-28 4:12PM EDT | 2,185.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 115 | 131 | 12.89% |
RUTW240401C02190000 | 2024-03-28 4:12PM EDT | 2,190.00 | 0.05 | 0.00 | 0.20 | -0.11 | -68.75% | 52 | 7 | 13.79% |
RUTW240401C02195000 | 2024-03-21 9:48AM EDT | 2,195.00 | 0.25 | 0.00 | 0.15 | -2.20 | -89.80% | 1 | 1 | 14.09% |
RUTW240401C02200000 | 2024-03-28 4:05PM EDT | 2,200.00 | 0.05 | 0.00 | 0.15 | -0.50 | -90.91% | 140 | 3 | 14.92% |
RUTW240401C02210000 | 2024-03-28 3:48PM EDT | 2,210.00 | 0.05 | 0.00 | 0.15 | -1.71 | -97.16% | 4 | 1 | 16.58% |
RUTW240401C02215000 | 2024-03-25 10:57AM EDT | 2,215.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 17.41% |
RUTW240401C02220000 | 2024-03-28 1:36PM EDT | 2,220.00 | 0.08 | 0.00 | 0.10 | -1.15 | -93.50% | 10 | 1 | 17.33% |
RUTW240401C02225000 | 2024-03-28 3:42PM EDT | 2,225.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 2 | 5 | 18.12% |
RUTW240401C02230000 | 2024-03-22 9:55AM EDT | 2,230.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 12 | 17 | 18.87% |
RUTW240401C02240000 | 2024-03-28 4:04PM EDT | 2,240.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 33 | 4 | 18.95% |
RUTW240401C02250000 | 2024-03-28 1:09PM EDT | 2,250.00 | 0.10 | 0.00 | 0.20 | -0.07 | -41.18% | 1 | 3 | 23.83% |
RUTW240401C02275000 | 2024-03-26 9:33AM EDT | 2,275.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 30.47% |
RUTW240401C02300000 | 2024-03-22 9:44AM EDT | 2,300.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 29.20% |
RUTW240401C02305000 | 2024-03-21 4:10PM EDT | 2,305.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 5 | 29.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RUTW240401P01645000 | 2024-03-20 1:22PM EDT | 1,645.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 10 | 89.84% |
RUTW240401P01725000 | 2024-03-22 3:09PM EDT | 1,725.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.21% |
RUTW240401P01735000 | 2024-03-20 9:45AM EDT | 1,735.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 64.45% |
RUTW240401P01745000 | 2024-03-25 3:40PM EDT | 1,745.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 70.80% |
RUTW240401P01795000 | 2024-03-25 3:08PM EDT | 1,795.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 65.97% |
RUTW240401P01800000 | 2024-03-25 10:04AM EDT | 1,800.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 58.55% |
RUTW240401P01835000 | 2024-03-25 3:08PM EDT | 1,835.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 51.17% |
RUTW240401P01860000 | 2024-03-22 1:35PM EDT | 1,860.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 46.88% |
RUTW240401P01875000 | 2024-03-22 2:02PM EDT | 1,875.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 44.34% |
RUTW240401P01885000 | 2024-03-22 2:33PM EDT | 1,885.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 39.84% |
RUTW240401P01890000 | 2024-03-26 11:54AM EDT | 1,890.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 65 | 41.75% |
RUTW240401P01895000 | 2024-03-26 2:50PM EDT | 1,895.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 40.92% |
RUTW240401P01900000 | 2024-03-19 2:34PM EDT | 1,900.00 | 2.16 | 0.00 | 0.10 | 0.00 | - | 11 | 8 | 40.04% |
RUTW240401P01905000 | 2024-03-26 9:33AM EDT | 1,905.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 2 | 10 | 49.34% |
RUTW240401P01910000 | 2024-03-20 2:46PM EDT | 1,910.00 | 1.69 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 38.33% |
RUTW240401P01915000 | 2024-03-26 2:50PM EDT | 1,915.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 37.50% |
RUTW240401P01920000 | 2024-03-21 10:04AM EDT | 1,920.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 5 | 21 | 43.21% |
RUTW240401P01925000 | 2024-03-22 2:33PM EDT | 1,925.00 | 0.05 | 0.00 | 0.10 | -0.63 | -92.65% | 3 | 18 | 35.79% |
RUTW240401P01930000 | 2024-03-22 9:43AM EDT | 1,930.00 | 0.68 | 0.00 | 0.40 | 0.00 | - | 8 | 32 | 41.26% |
RUTW240401P01935000 | 2024-03-22 1:35PM EDT | 1,935.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 4 | 30 | 34.08% |
RUTW240401P01940000 | 2024-03-27 9:30AM EDT | 1,940.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 18 | 33.25% |
RUTW240401P01945000 | 2024-03-25 3:16PM EDT | 1,945.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 32.42% |
RUTW240401P01950000 | 2024-03-28 1:31PM EDT | 1,950.00 | 0.05 | 0.00 | 0.10 | -0.80 | -94.12% | 2 | 9 | 31.54% |
RUTW240401P01955000 | 2024-03-25 3:16PM EDT | 1,955.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 14 | 21 | 30.71% |
RUTW240401P01960000 | 2024-03-28 1:31PM EDT | 1,960.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 22 | 29.88% |
RUTW240401P01965000 | 2024-03-28 1:31PM EDT | 1,965.00 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 1 | 6 | 29.00% |
RUTW240401P01970000 | 2024-03-27 2:26PM EDT | 1,970.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 65 | 24 | 28.17% |
RUTW240401P01975000 | 2024-03-27 2:35PM EDT | 1,975.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 27.34% |
RUTW240401P01980000 | 2024-03-27 3:12PM EDT | 1,980.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 26 | 26.47% |
RUTW240401P01985000 | 2024-03-27 11:00AM EDT | 1,985.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 5 | 40 | 25.64% |
RUTW240401P01990000 | 2024-03-27 11:33AM EDT | 1,990.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 24.81% |
RUTW240401P01995000 | 2024-03-27 1:52PM EDT | 1,995.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 23.93% |
RUTW240401P02000000 | 2024-03-28 4:02PM EDT | 2,000.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 35 | 18 | 24.22% |
RUTW240401P02005000 | 2024-03-27 11:56AM EDT | 2,005.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 23.34% |
RUTW240401P02010000 | 2024-03-26 11:28AM EDT | 2,010.00 | 0.05 | 0.00 | 0.15 | -1.03 | -95.37% | 10 | 19 | 22.46% |
RUTW240401P02015000 | 2024-03-27 1:20PM EDT | 2,015.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 5 | 67 | 21.58% |
RUTW240401P02020000 | 2024-03-28 3:40PM EDT | 2,020.00 | 0.06 | 0.00 | 0.65 | -0.21 | -77.78% | 11 | 35 | 25.66% |
RUTW240401P02025000 | 2024-03-27 11:56AM EDT | 2,025.00 | 0.64 | 0.00 | 0.45 | 0.00 | - | 3 | 8 | 23.15% |
RUTW240401P02030000 | 2024-03-28 3:49PM EDT | 2,030.00 | 0.05 | 0.00 | 0.20 | -0.39 | -88.64% | 4 | 16 | 19.63% |
RUTW240401P02035000 | 2024-03-28 2:26PM EDT | 2,035.00 | 0.17 | 0.00 | 0.20 | -0.37 | -68.52% | 20 | 47 | 18.70% |
RUTW240401P02040000 | 2024-03-28 3:42PM EDT | 2,040.00 | 0.16 | 0.00 | 0.75 | -0.23 | -58.97% | 19 | 107 | 22.00% |
RUTW240401P02045000 | 2024-03-28 3:03PM EDT | 2,045.00 | 0.15 | 0.00 | 0.20 | -0.85 | -85.00% | 5 | 35 | 16.86% |
RUTW240401P02050000 | 2024-03-28 4:06PM EDT | 2,050.00 | 0.15 | 0.05 | 0.25 | -0.53 | -77.94% | 185 | 52 | 16.46% |
RUTW240401P02055000 | 2024-03-28 3:58PM EDT | 2,055.00 | 0.17 | 0.05 | 0.25 | -1.30 | -88.44% | 24 | 20 | 15.49% |
RUTW240401P02060000 | 2024-03-28 4:03PM EDT | 2,060.00 | 0.25 | 0.10 | 0.30 | -0.74 | -74.75% | 69 | 354 | 14.94% |
RUTW240401P02065000 | 2024-03-28 4:03PM EDT | 2,065.00 | 0.25 | 0.15 | 0.35 | -2.48 | -90.84% | 10 | 7 | 14.32% |
RUTW240401P02070000 | 2024-03-28 4:13PM EDT | 2,070.00 | 0.32 | 0.20 | 0.45 | -3.11 | -90.67% | 254 | 140 | 13.90% |
RUTW240401P02075000 | 2024-03-28 3:43PM EDT | 2,075.00 | 0.45 | 0.30 | 0.55 | -1.55 | -77.50% | 393 | 15 | 13.34% |
RUTW240401P02080000 | 2024-03-28 4:01PM EDT | 2,080.00 | 0.30 | 0.40 | 0.70 | -3.10 | -91.18% | 207 | 15 | 12.87% |
RUTW240401P02085000 | 2024-03-28 4:03PM EDT | 2,085.00 | 0.69 | 0.60 | 0.90 | -2.51 | -78.44% | 246 | 4 | 12.40% |
RUTW240401P02090000 | 2024-03-28 3:52PM EDT | 2,090.00 | 1.00 | 0.80 | 1.15 | -2.99 | -74.94% | 212 | 351 | 11.89% |
RUTW240401P02095000 | 2024-03-28 4:09PM EDT | 2,095.00 | 1.32 | 1.15 | 1.60 | -3.98 | -75.09% | 147 | 21 | 11.64% |
RUTW240401P02100000 | 2024-03-28 4:09PM EDT | 2,100.00 | 1.86 | 1.55 | 2.15 | -6.58 | -77.96% | 145 | 262 | 11.30% |
RUTW240401P02105000 | 2024-03-28 4:03PM EDT | 2,105.00 | 2.86 | 2.35 | 2.95 | -15.36 | -84.30% | 149 | 3 | 11.06% |
RUTW240401P02110000 | 2024-03-28 4:13PM EDT | 2,110.00 | 3.60 | 3.30 | 4.10 | -6.20 | -63.27% | 66 | 2 | 10.95% |
RUTW240401P02125000 | 2024-03-28 4:14PM EDT | 2,125.00 | 9.31 | 8.90 | 10.00 | -17.69 | -65.52% | 168 | 30 | 11.01% |
RUTW240401P02135000 | 2024-03-28 3:54PM EDT | 2,135.00 | 14.45 | 14.50 | 16.30 | -94.62 | -86.75% | 18 | 1 | 11.51% |
RUTW240401P02150000 | 2024-03-28 2:33PM EDT | 2,150.00 | 28.80 | 24.70 | 29.90 | -44.82 | -60.88% | 11 | 1 | 15.17% |
RUTW240401P02270000 | 2024-03-25 3:54PM EDT | 2,270.00 | 192.47 | 143.20 | 148.60 | 0.00 | - | - | 1 | 43.18% |