CallsforJune 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210630C00800000 | 2020-07-06 10:28AM EDT | 800.00 | 650.50 | 723.10 | 738.90 | 0.00 | - | - | 1 | 71.27% |
| RUTW210630C00900000 | 2020-07-31 3:48PM EDT | 900.00 | 584.31 | 673.50 | 687.60 | 0.00 | - | 1 | 1 | 78.76% |
| RUTW210630C01000000 | 2020-08-07 10:09AM EDT | 1,000.00 | 560.57 | 540.50 | 564.50 | 0.00 | - | 1 | 0 | 58.36% |
| RUTW210630C01050000 | 2020-07-02 9:36AM EDT | 1,050.00 | 443.79 | 447.50 | 471.50 | 0.00 | - | 1 | 1 | 43.29% |
| RUTW210630C01130000 | 2020-06-29 3:59PM EDT | 1,130.00 | 359.50 | 397.00 | 421.00 | 0.00 | - | - | 1 | 45.57% |
| RUTW210630C01140000 | 2020-08-24 12:03AM EDT | 1,140.00 | 470.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210630C01150000 | 2020-08-24 12:03AM EDT | 1,150.00 | 462.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW210630C01170000 | 2020-07-15 1:10PM EDT | 1,170.00 | 362.00 | 435.40 | 447.90 | 0.00 | - | 1 | 1 | 57.72% |
| RUTW210630C01220000 | 2020-07-01 10:20AM EDT | 1,220.00 | 307.26 | 309.50 | 319.40 | 0.00 | - | - | 301 | 34.56% |
| RUTW210630C01260000 | 2020-07-07 2:43PM EDT | 1,260.00 | 257.62 | 337.00 | 347.70 | 0.00 | - | 10 | 51 | 47.56% |
| RUTW210630C01290000 | 2020-07-01 10:16AM EDT | 1,290.00 | 259.74 | 259.40 | 267.40 | 0.00 | - | - | 1 | 33.04% |
| RUTW210630C01350000 | 2020-08-17 12:12AM EDT | 1,350.00 | 318.68 | 257.40 | 265.40 | 0.00 | - | - | 1 | 40.28% |
| RUTW210630C01370000 | 2020-06-29 3:59PM EDT | 1,370.00 | 194.00 | 224.10 | 231.40 | 0.00 | - | - | 5 | 35.33% |
| RUTW210630C01400000 | 2020-08-28 2:49PM EDT | 1,400.00 | 256.60 | 177.50 | 183.30 | 0.00 | - | 1 | 1 | 28.64% |
| RUTW210630C01440000 | 2020-07-28 9:30AM EDT | 1,440.00 | 172.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210630C01450000 | 2020-08-26 11:44AM EDT | 1,450.00 | 214.09 | 147.90 | 153.10 | 0.00 | - | - | 1 | 27.66% |
| RUTW210630C01520000 | 2020-09-09 10:19AM EDT | 1,520.00 | 145.56 | 110.90 | 115.20 | 0.00 | - | - | 3 | 26.29% |
| RUTW210630C01540000 | 2020-09-10 10:58AM EDT | 1,540.00 | 130.90 | 101.40 | 105.40 | 0.00 | - | 4 | 9 | 25.91% |
| RUTW210630C01600000 | 2020-09-03 11:00AM EDT | 1,600.00 | 135.50 | 75.60 | 79.20 | 0.00 | - | - | 1 | 24.84% |
| RUTW210630C01700000 | 2020-08-07 12:01PM EDT | 1,700.00 | 75.80 | 70.50 | 80.50 | 0.00 | - | 4 | 1 | 30.92% |
| RUTW210630C01750000 | 2020-07-15 3:25PM EDT | 1,750.00 | 42.60 | 67.40 | 70.50 | 0.00 | - | 1 | 1 | 31.33% |
| RUTW210630C01800000 | 2020-08-13 10:10AM EDT | 1,800.00 | 57.30 | 26.30 | 28.80 | 0.00 | - | 1 | 2 | 23.39% |
| RUTW210630C01850000 | 2020-07-28 9:30AM EDT | 1,850.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW210630C02000000 | 2020-09-23 3:03PM EDT | 2,000.00 | 6.57 | 6.00 | 7.50 | 0.00 | - | 1 | 12 | 21.80% |
| RUTW210630C02050000 | 2020-09-23 3:03PM EDT | 2,050.00 | 4.87 | 4.30 | 5.80 | 0.00 | - | 1 | 11 | 21.99% |
| RUTW210630C02150000 | 2020-09-24 9:40AM EDT | 2,150.00 | 2.77 | 2.20 | 3.70 | 0.00 | - | 2 | 6 | 22.57% |
| RUTW210630C02200000 | 2020-09-24 10:49AM EDT | 2,200.00 | 1.95 | 1.55 | 3.10 | 0.00 | - | 6 | 6 | 23.01% |
PutsforJune 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW210630P00750000 | 2020-07-30 12:05PM EDT | 750.00 | 13.14 | 8.00 | 9.60 | 0.00 | - | 1 | 0 | 47.95% |
| RUTW210630P00800000 | 2020-08-24 12:04AM EDT | 800.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW210630P00850000 | 2020-09-21 12:06AM EDT | 850.00 | 10.96 | 13.40 | 15.00 | 0.00 | - | - | 1 | 44.53% |
| RUTW210630P00900000 | 2020-09-21 12:06AM EDT | 900.00 | 13.66 | 17.10 | 18.70 | 0.00 | - | - | 1 | 43.03% |
| RUTW210630P00950000 | 2020-09-04 10:53AM EDT | 950.00 | 30.60 | 21.50 | 23.30 | 0.00 | - | 6 | 3 | 41.69% |
| RUTW210630P01000000 | 2020-09-04 12:41PM EDT | 1,000.00 | 32.14 | 26.80 | 28.80 | 0.00 | - | 12 | 6 | 40.41% |
| RUTW210630P01100000 | 2020-09-04 12:54PM EDT | 1,100.00 | 47.00 | 40.80 | 43.00 | 0.00 | - | 5 | 5 | 37.98% |
| RUTW210630P01130000 | 2020-09-04 10:53AM EDT | 1,130.00 | 58.50 | 45.90 | 48.30 | 0.00 | - | 4 | 13 | 37.30% |
| RUTW210630P01140000 | 2020-08-24 12:03AM EDT | 1,140.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW210630P01190000 | 2020-06-30 9:42AM EDT | 1,190.00 | 94.50 | 67.60 | 70.30 | 0.00 | - | - | 5 | 38.68% |
| RUTW210630P01200000 | 2020-09-04 10:59AM EDT | 1,200.00 | 69.90 | 59.80 | 62.40 | 0.00 | - | 3 | 16 | 35.69% |
| RUTW210630P01220000 | 2020-08-28 12:50PM EDT | 1,220.00 | 55.72 | 64.40 | 67.00 | 0.00 | - | 4 | 0 | 35.24% |
| RUTW210630P01260000 | 2020-08-24 12:03AM EDT | 1,260.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW210630P01310000 | 2020-07-28 10:39AM EDT | 1,310.00 | 98.98 | 71.90 | 74.70 | 0.00 | - | 3 | 3 | 29.51% |
| RUTW210630P01360000 | 2020-08-26 11:20AM EDT | 1,360.00 | 84.82 | 103.70 | 107.10 | 0.00 | - | - | 1 | 32.20% |
| RUTW210630P01390000 | 2020-09-24 10:38AM EDT | 1,390.00 | 127.41 | 114.10 | 117.60 | +127.41 | - | - | 1 | 31.53% |
| RUTW210630P01430000 | 2020-09-22 1:53PM EDT | 1,430.00 | 123.41 | 129.20 | 133.10 | 0.00 | - | 4 | 3 | 30.72% |
| RUTW210630P01450000 | 2020-08-26 11:20AM EDT | 1,450.00 | 110.45 | 137.40 | 141.40 | 0.00 | - | 1 | 1 | 30.31% |
| RUTW210630P01460000 | 2020-09-24 10:38AM EDT | 1,460.00 | 157.53 | 141.60 | 145.80 | +157.53 | - | - | 1 | 30.13% |
| RUTW210630P01510000 | 2020-09-04 11:00AM EDT | 1,510.00 | 167.20 | 164.40 | 169.20 | 0.00 | - | 4 | 4 | 29.21% |
| RUTW210630P01520000 | 2020-09-04 11:00AM EDT | 1,520.00 | 171.50 | 169.30 | 174.20 | 0.00 | - | 1 | 0 | 29.03% |
| RUTW210630P01610000 | 2020-07-28 10:39AM EDT | 1,610.00 | 225.08 | 171.80 | 177.20 | 0.00 | - | 1 | 1 | 17.72% |
| RUTW210630P01650000 | 2020-07-07 9:37AM EDT | 1,650.00 | 285.73 | 207.80 | 212.40 | 0.00 | - | 1 | 1 | 18.81% |
| RUTW210630P01680000 | 2020-07-01 1:49PM EDT | 1,680.00 | 312.49 | 260.50 | 284.50 | 0.00 | - | - | 112 | 29.64% |
| RUTW210630P01700000 | 2020-09-04 11:01AM EDT | 1,700.00 | 270.40 | 278.70 | 286.60 | 0.00 | - | 2 | 0 | 26.87% |
| RUTW210630P01850000 | 2020-08-17 12:12AM EDT | 1,850.00 | 304.32 | 339.10 | 349.30 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630P02050000 | 2020-07-13 3:48PM EDT | 2,050.00 | 654.18 | 482.30 | 498.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210630P02100000 | 2020-07-01 10:17AM EDT | 2,100.00 | 662.61 | 639.40 | 657.70 | 0.00 | - | - | 0 | 35.09% |
© 2020 Verizon Media. All rights reserved.
