CallsforJune 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210630C00800000 | 2020-07-06 9:28AM EST | 800.00 | 650.50 | 723.10 | 738.90 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C00900000 | 2020-07-31 2:48PM EST | 900.00 | 584.31 | 673.50 | 687.60 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630C01000000 | 2020-08-07 9:09AM EST | 1,000.00 | 560.57 | 540.50 | 564.50 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210630C01050000 | 2020-10-27 1:28PM EST | 1,050.00 | 551.04 | 794.20 | 799.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630C01130000 | 2020-06-29 2:59PM EST | 1,130.00 | 359.50 | 397.00 | 421.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01140000 | 2020-08-23 11:03PM EST | 1,140.00 | 470.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210630C01150000 | 2020-08-23 11:03PM EST | 1,150.00 | 462.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210630C01170000 | 2020-07-15 12:10PM EST | 1,170.00 | 362.00 | 435.40 | 447.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630C01220000 | 2020-07-01 9:20AM EST | 1,220.00 | 307.26 | 309.50 | 319.40 | 0.00 | - | - | 301 | 0.00% |
| RUTW210630C01260000 | 2020-07-07 1:43PM EST | 1,260.00 | 257.62 | 337.00 | 347.70 | 0.00 | - | 10 | 51 | 0.00% |
| RUTW210630C01290000 | 2020-07-01 9:16AM EST | 1,290.00 | 259.74 | 259.40 | 267.40 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01350000 | 2020-08-16 11:12PM EST | 1,350.00 | 318.68 | 242.60 | 250.60 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01370000 | 2020-06-29 2:59PM EST | 1,370.00 | 194.00 | 224.10 | 231.40 | 0.00 | - | - | 5 | 0.00% |
| RUTW210630C01400000 | 2020-12-01 11:01AM EST | 1,400.00 | 464.57 | 502.80 | 506.60 | 0.00 | - | 1 | 1 | 32.98% |
| RUTW210630C01440000 | 2020-07-28 8:30AM EST | 1,440.00 | 172.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210630C01450000 | 2020-10-20 9:10AM EST | 1,450.00 | 252.21 | 367.40 | 372.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01520000 | 2020-10-06 11:33AM EST | 1,520.00 | 188.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW210630C01540000 | 2020-10-20 9:10AM EST | 1,540.00 | 189.87 | 295.40 | 299.70 | 0.00 | - | 1 | 8 | 0.00% |
| RUTW210630C01600000 | 2020-09-03 10:00AM EST | 1,600.00 | 135.50 | 104.30 | 109.30 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01680000 | 2020-11-04 9:30AM EST | 1,680.00 | 89.40 | 270.30 | 273.60 | 0.00 | - | - | 1 | 28.06% |
| RUTW210630C01700000 | 2020-08-07 11:01AM EST | 1,700.00 | 75.80 | 70.50 | 80.50 | 0.00 | - | 4 | 1 | 0.00% |
| RUTW210630C01750000 | 2020-10-07 11:15AM EST | 1,750.00 | 76.90 | 75.60 | 78.60 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW210630C01800000 | 2020-11-09 9:31AM EST | 1,800.00 | 111.60 | 186.30 | 189.10 | 0.00 | - | 1 | 2 | 25.86% |
| RUTW210630C01850000 | 2020-07-28 8:30AM EST | 1,850.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW210630C02000000 | 2020-09-23 2:03PM EST | 2,000.00 | 6.57 | 16.10 | 17.70 | 0.00 | - | 1 | 12 | 9.96% |
| RUTW210630C02050000 | 2020-09-23 2:03PM EST | 2,050.00 | 4.87 | 11.30 | 12.80 | 0.00 | - | 1 | 11 | 10.90% |
| RUTW210630C02150000 | 2020-11-23 1:13PM EST | 2,150.00 | 23.70 | 37.50 | 38.90 | 0.00 | - | 6 | 12 | 21.63% |
| RUTW210630C02200000 | 2020-12-01 2:26PM EST | 2,200.00 | 22.27 | 22.80 | 33.70 | 0.00 | - | 3 | 20 | 22.44% |
PutsforJune 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210630P00750000 | 2020-07-30 11:05AM EST | 750.00 | 13.14 | 8.00 | 9.60 | 0.00 | - | 1 | 0 | 68.09% |
| RUTW210630P00800000 | 2020-11-12 11:54AM EST | 800.00 | 4.17 | 1.70 | 3.30 | 0.00 | - | 5 | 5 | 52.04% |
| RUTW210630P00850000 | 2020-12-03 11:37AM EST | 850.00 | 3.14 | 2.35 | 4.00 | 0.00 | - | 1 | 4 | 50.35% |
| RUTW210630P00900000 | 2020-12-03 11:37AM EST | 900.00 | 4.09 | 3.10 | 4.80 | 0.00 | - | 1 | 14 | 50.19% |
| RUTW210630P00950000 | 2020-09-04 9:53AM EST | 950.00 | 30.60 | 17.20 | 19.00 | 0.00 | - | 6 | 3 | 60.72% |
| RUTW210630P01000000 | 2020-11-05 1:46PM EST | 1,000.00 | 12.76 | 5.60 | 6.50 | 0.00 | - | 6 | 9 | 46.09% |
| RUTW210630P01100000 | 2020-09-04 11:54AM EST | 1,100.00 | 47.00 | 32.60 | 35.10 | 0.00 | - | 5 | 5 | 58.38% |
| RUTW210630P01130000 | 2020-09-04 9:53AM EST | 1,130.00 | 58.50 | 36.80 | 39.40 | 0.00 | - | 4 | 13 | 58.03% |
| RUTW210630P01140000 | 2020-08-23 11:03PM EST | 1,140.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW210630P01180000 | 2020-11-09 9:30AM EST | 1,180.00 | 19.05 | 11.70 | 13.40 | 0.00 | - | 1 | 5 | 41.13% |
| RUTW210630P01190000 | 2020-12-04 2:19PM EST | 1,190.00 | 13.13 | 12.50 | 13.60 | -4.33 | -24.80% | 4 | 10 | 40.65% |
| RUTW210630P01200000 | 2020-12-04 1:36PM EST | 1,200.00 | 13.58 | 12.70 | 14.40 | -0.73 | -5.10% | 4 | 27 | 40.57% |
| RUTW210630P01220000 | 2020-12-04 2:19PM EST | 1,220.00 | 14.83 | 14.10 | 15.20 | -40.89 | -73.38% | 1 | 0 | 39.84% |
| RUTW210630P01260000 | 2020-08-23 11:03PM EST | 1,260.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW210630P01310000 | 2020-07-28 9:39AM EST | 1,310.00 | 98.98 | 71.90 | 74.70 | 0.00 | - | 3 | 3 | 56.61% |
| RUTW210630P01360000 | 2020-10-21 9:44AM EST | 1,360.00 | 64.24 | 35.80 | 37.20 | 0.00 | - | 1 | 1 | 40.96% |
| RUTW210630P01390000 | 2020-09-28 11:09AM EST | 1,390.00 | 101.43 | 94.00 | 96.80 | 0.00 | - | 1 | 1 | 56.39% |
| RUTW210630P01430000 | 2020-09-22 12:53PM EST | 1,430.00 | 123.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW210630P01450000 | 2020-10-21 9:44AM EST | 1,450.00 | 86.32 | 48.90 | 50.70 | 0.00 | - | 1 | 1 | 39.24% |
| RUTW210630P01460000 | 2020-09-28 11:09AM EST | 1,460.00 | 126.53 | 112.00 | 125.00 | 0.00 | - | 1 | 1 | 56.39% |
| RUTW210630P01510000 | 2020-09-04 10:00AM EST | 1,510.00 | 167.20 | 135.90 | 140.20 | 0.00 | - | 4 | 4 | 56.68% |
| RUTW210630P01520000 | 2020-09-04 10:00AM EST | 1,520.00 | 171.50 | 140.10 | 144.40 | 0.00 | - | 1 | 0 | 56.76% |
| RUTW210630P01530000 | 2020-11-24 2:10PM EST | 1,530.00 | 52.50 | 44.30 | 45.90 | 0.00 | - | 2 | 2 | 32.44% |
| RUTW210630P01610000 | 2020-07-28 9:39AM EST | 1,610.00 | 225.08 | 171.80 | 177.20 | 0.00 | - | 1 | 1 | 55.72% |
| RUTW210630P01650000 | 2020-07-07 8:37AM EST | 1,650.00 | 285.73 | 207.80 | 212.40 | 0.00 | - | 1 | 1 | 59.28% |
| RUTW210630P01680000 | 2020-07-01 12:49PM EST | 1,680.00 | 312.49 | 260.50 | 284.50 | 0.00 | - | - | 112 | 68.75% |
| RUTW210630P01700000 | 2020-11-09 9:31AM EST | 1,700.00 | 109.10 | 78.10 | 80.00 | 0.00 | - | 2 | 1 | 28.69% |
| RUTW210630P01800000 | 2020-11-23 2:53PM EST | 1,800.00 | 132.10 | 109.00 | 111.20 | 0.00 | - | - | 3 | 26.90% |
| RUTW210630P01850000 | 2020-08-16 11:12PM EST | 1,850.00 | 304.32 | 332.00 | 350.50 | 0.00 | - | - | 1 | 64.11% |
| RUTW210630P02050000 | 2020-07-13 2:48PM EST | 2,050.00 | 654.18 | 482.30 | 498.20 | 0.00 | - | 1 | 1 | 68.43% |
| RUTW210630P02100000 | 2020-07-01 9:17AM EST | 2,100.00 | 662.61 | 639.40 | 657.70 | 0.00 | - | - | 0 | 90.53% |
© 2020 Verizon Media. All rights reserved.
