Strike:1050.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01050000 | 2020-07-16 10:08AM EDT | 2020-08-14 | 413.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT200918C01050000 | 2020-07-09 5:06PM EDT | 2020-09-18 | 185.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW200930C01050000 | 2020-07-09 8:20PM EDT | 2020-09-30 | 154.70 | 478.70 | 482.00 | 0.00 | - | - | 5 | 0.00% |
| RUT201016C01050000 | 2020-07-09 5:06PM EDT | 2020-10-16 | 147.83 | 441.80 | 446.20 | 0.00 | - | - | 100 | 0.00% |
| RUT201218C01050000 | 2020-06-16 3:37PM EDT | 2020-12-18 | 436.70 | 432.30 | 435.30 | 0.00 | - | 1,350 | 1,378 | 0.00% |
| RUT210115C01050000 | 2020-06-30 3:06PM EDT | 2021-01-15 | 415.81 | 446.50 | 470.10 | 0.00 | - | 1 | 19 | 0.00% |
| RUTW210331C01050000 | 2020-06-30 12:26PM EDT | 2021-03-31 | 428.72 | 454.50 | 478.50 | 0.00 | - | - | 1 | 0.00% |
| RUT210618C01050000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 414.57 | 461.40 | 474.80 | 0.00 | - | 1 | 63 | 0.00% |
| RUTW210630C01050000 | 2020-07-02 9:36AM EDT | 2021-06-30 | 443.79 | 447.50 | 471.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT211217C01050000 | 2020-06-19 12:42PM EDT | 2021-12-17 | 434.53 | 451.50 | 475.50 | 0.00 | - | 2 | 6 | 0.00% |
| RUT221216C01050000 | 2020-07-02 9:36AM EDT | 2022-12-16 | 465.79 | 476.00 | 500.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01050000 | 2020-07-13 12:10PM EDT | 2020-08-14 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| RUT200821P01050000 | 2020-07-28 3:11PM EDT | 2020-08-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 208 | 50.00% |
| RUT200918P01050000 | 2020-08-05 9:36AM EDT | 2020-09-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,369 | 25.00% |
| RUTW200930P01050000 | 2020-07-30 10:49AM EDT | 2020-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 25.00% |
| RUT201120P01050000 | 2020-07-21 10:52AM EDT | 2020-11-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| RUT201218P01050000 | 2020-08-06 9:30AM EDT | 2020-12-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4,793 | 12.50% |
| RUTW201231P01050000 | 2020-07-09 8:21PM EDT | 2020-12-31 | 25.24 | 15.50 | 16.20 | 0.00 | - | 50 | 50 | 47.93% |
| RUTW210331P01050000 | 2020-07-09 5:06PM EDT | 2021-03-31 | 66.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RUT210618P01050000 | 2020-06-17 11:50AM EDT | 2021-06-18 | 64.10 | 44.00 | 46.50 | 0.00 | - | 4 | 877 | 44.82% |
| RUT211217P01050000 | 2020-07-01 9:32AM EDT | 2021-12-17 | 69.80 | 59.00 | 68.00 | 0.00 | - | 4 | 927 | 41.19% |
© 2020 Verizon Media. All rights reserved.
