Strike:1100.00
CallsforSeptember 30, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200930C01100000 | 2020-07-17 12:29PM EDT | 2020-09-30 | 387.82 | 472.90 | 476.90 | 0.00 | - | 1 | 2 | 808.95% |
| RUT201120C01100000 | 2020-07-09 5:06PM EDT | 2020-11-20 | 399.60 | 403.40 | 405.90 | 0.00 | - | 7 | 26 | 45.71% |
| RUT201218C01100000 | 2020-09-02 1:34PM EDT | 2020-12-18 | 492.00 | 402.80 | 408.00 | 0.00 | - | 15 | 1,404 | 40.69% |
| RUTW201231C01100000 | 2020-07-02 10:52AM EDT | 2020-12-31 | 371.41 | 396.10 | 403.10 | 0.00 | - | 40 | 5 | 24.32% |
| RUT210115C01100000 | 2020-08-12 10:54AM EDT | 2021-01-15 | 501.00 | 403.60 | 406.90 | 0.00 | - | 5 | 22 | 33.39% |
| RUT210319C01100000 | 2020-08-26 11:53AM EDT | 2021-03-19 | 480.53 | 388.50 | 393.10 | 0.00 | - | 1 | 107 | 0.00% |
| RUT210618C01100000 | 2020-08-26 11:53AM EDT | 2021-06-18 | 487.33 | 396.40 | 405.30 | 0.00 | - | 1 | 285 | 19.52% |
| RUT211217C01100000 | 2020-06-16 10:56AM EDT | 2021-12-17 | 413.00 | 414.50 | 438.50 | 0.00 | - | 6 | 353 | 29.00% |
| RUT220617C01100000 | 2020-07-30 9:49AM EDT | 2022-06-17 | 442.90 | 508.50 | 532.50 | 0.00 | - | - | 1 | 43.14% |
| RUT221216C01100000 | 2020-06-16 10:47AM EDT | 2022-12-16 | 432.00 | 433.00 | 456.00 | 0.00 | - | 1 | 13 | 24.99% |
PutsforSeptember 30, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200930P01100000 | 2020-09-08 12:08PM EDT | 2020-09-30 | 1.93 | 0.00 | 0.25 | 0.00 | - | 2 | 64 | 215.63% |
| RUTW201009P01100000 | 2020-09-08 1:37PM EDT | 2020-10-09 | 2.27 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 71.58% |
| RUT201016P01100000 | 2020-09-17 1:24PM EDT | 2020-10-16 | 0.48 | 0.25 | 0.55 | 0.00 | - | 1 | 164 | 59.33% |
| RUTW201023P01100000 | 2020-09-29 11:40AM EDT | 2020-10-23 | 0.60 | 0.50 | 0.85 | 0.00 | - | 1 | 1 | 53.30% |
| RUTW201030P01100000 | 2020-09-18 1:31PM EDT | 2020-10-30 | 1.70 | 0.90 | 1.30 | 0.00 | - | 300 | 336 | 50.15% |
| RUT201120P01100000 | 2020-09-29 4:09PM EDT | 2020-11-20 | 3.25 | 3.10 | 3.60 | 0.00 | - | 1 | 449 | 47.00% |
| RUTW201130P01100000 | 2020-09-25 4:00PM EDT | 2020-11-30 | 5.80 | 4.10 | 4.70 | 0.00 | - | 1 | 5 | 45.32% |
| RUT201218P01100000 | 2020-09-24 3:47PM EDT | 2020-12-18 | 13.00 | 7.70 | 8.30 | 0.00 | - | 2 | 2,698 | 45.06% |
| RUTW201231P01100000 | 2020-09-29 4:04PM EDT | 2020-12-31 | 10.10 | 9.80 | 10.40 | 0.00 | - | 1 | 9 | 44.09% |
| RUT210115P01100000 | 2020-09-15 9:49AM EDT | 2021-01-15 | 12.00 | 12.20 | 12.90 | 0.00 | - | 1 | 45 | 43.20% |
| RUTW210129P01100000 | 2020-09-24 10:40AM EDT | 2021-01-29 | 23.00 | 14.50 | 15.40 | 0.00 | - | - | 15 | 42.62% |
| RUT210319P01100000 | 2020-09-21 9:37AM EDT | 2021-03-19 | 21.00 | 22.00 | 23.10 | -5.50 | -20.75% | 3 | 804 | 40.51% |
| RUTW210331P01100000 | 2020-09-21 12:06AM EDT | 2021-03-31 | 21.23 | 23.90 | 25.20 | 0.00 | - | - | 1 | 40.24% |
| RUT210618P01100000 | 2020-09-22 11:10AM EDT | 2021-06-18 | 40.91 | 33.80 | 35.50 | 0.00 | - | 30 | 1,809 | 37.72% |
| RUTW210630P01100000 | 2020-09-04 12:54PM EDT | 2021-06-30 | 47.00 | 35.40 | 37.20 | 0.00 | - | 5 | 5 | 37.50% |
| RUT210917P01100000 | 2020-09-24 12:01PM EDT | 2021-09-17 | 53.00 | 41.50 | 50.50 | 0.00 | - | 13 | 58 | 37.08% |
| RUT211217P01100000 | 2020-07-14 3:49PM EDT | 2021-12-17 | 80.93 | 49.50 | 58.60 | 0.00 | - | 1 | 1,492 | 35.12% |
| RUT221216P01100000 | 2020-09-23 3:32PM EDT | 2022-12-16 | 83.80 | 81.00 | 90.00 | -11.20 | -11.79% | 10 | 1,112 | 31.54% |
© 2020 Verizon Media. All rights reserved.
