Strike:1170.00
CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821C01170000 | 2020-07-01 11:29AM EDT | 2020-08-21 | 265.00 | 295.80 | 299.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT200918C01170000 | 2020-07-09 9:43AM EDT | 2020-09-18 | 264.83 | 397.30 | 399.80 | 0.00 | - | 2 | 5 | 0.00% |
| RUT201016C01170000 | 2020-07-09 5:06PM EDT | 2020-10-16 | 147.20 | 332.40 | 334.60 | 0.00 | - | - | 1 | 0.00% |
| RUT201120C01170000 | 2020-07-09 5:06PM EDT | 2020-11-20 | 169.50 | 341.90 | 344.40 | 0.00 | - | - | 1 | 0.00% |
| RUT201218C01170000 | 2020-07-09 8:21PM EDT | 2020-12-18 | 273.80 | 378.50 | 381.20 | 0.00 | - | 11 | 12 | 0.00% |
| RUT210115C01170000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 178.30 | 382.10 | 386.40 | 0.00 | - | 2 | 1 | 0.00% |
| RUT210319C01170000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 323.30 | 355.30 | 361.10 | 0.00 | - | - | 1 | 0.00% |
| RUT210618C01170000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 332.18 | 362.80 | 374.90 | 0.00 | - | - | 1 | 0.00% |
| RUTW210630C01170000 | 2020-07-15 1:10PM EDT | 2021-06-30 | 362.00 | 435.40 | 447.90 | 0.00 | - | 1 | 1 | 33.96% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821P01170000 | 2020-08-05 3:03PM EDT | 2020-08-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 254 | 76.37% |
| RUTW200828P01170000 | 2020-08-11 3:47PM EDT | 2020-08-28 | 0.70 | 0.15 | 0.50 | 0.00 | - | 1 | 1 | 61.08% |
| RUTW200831P01170000 | 2020-07-23 9:31AM EDT | 2020-08-31 | 5.04 | 0.20 | 0.60 | 0.00 | - | 1 | 10 | 56.79% |
| RUT200918P01170000 | 2020-08-12 3:32PM EDT | 2020-09-18 | 2.32 | 1.60 | 2.00 | 0.00 | - | 1 | 79 | 49.46% |
| RUTW200930P01170000 | 2020-08-05 1:51PM EDT | 2020-09-30 | 5.81 | 3.10 | 3.60 | 0.00 | - | 4 | 11 | 47.28% |
| RUT201016P01170000 | 2020-08-13 3:28PM EDT | 2020-10-16 | 6.28 | 5.70 | 6.40 | 0.00 | - | 20 | 23 | 45.80% |
| RUT201120P01170000 | 2020-07-14 11:11AM EDT | 2020-11-20 | 47.80 | 14.30 | 15.10 | 0.00 | - | 10 | 14 | 45.17% |
| RUT201218P01170000 | 2020-07-20 3:48PM EDT | 2020-12-18 | 37.80 | 19.80 | 20.60 | 0.00 | - | 9 | 200 | 43.51% |
| RUT210115P01170000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 75.62 | 38.90 | 40.20 | 0.00 | - | 25 | 26 | 49.07% |
| RUT210319P01170000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 60.40 | 48.80 | 50.30 | 0.00 | - | - | 10 | 45.01% |
| RUTW210331P01170000 | 2020-08-07 9:30AM EDT | 2021-03-31 | 40.51 | 35.80 | 37.50 | 0.00 | - | 2 | 2 | 39.24% |
| RUT210618P01170000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 73.80 | 60.30 | 62.10 | 0.00 | - | - | 750 | 41.17% |
© 2020 Verizon Media. All rights reserved.
