Strike:1200.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200831C01200000 | 2020-07-09 5:05PM EDT | 2020-08-31 | 119.26 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
| RUTW200930C01200000 | 2020-07-09 5:05PM EDT | 2020-09-30 | 86.84 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUT201016C01200000 | 2020-07-09 5:06PM EDT | 2020-10-16 | 238.08 | 304.70 | 306.70 | 0.00 | - | 2 | 133 | 0.00% |
| RUT201120C01200000 | 2020-08-04 11:50AM EDT | 2020-11-20 | 332.00 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 0.00% |
| RUT201218C01200000 | 2020-07-09 8:21PM EDT | 2020-12-18 | 267.17 | 352.50 | 355.00 | 0.00 | - | 1 | 438 | 0.00% |
| RUT210115C01200000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 265.25 | 324.60 | 328.80 | 0.00 | - | 2 | 17 | 0.00% |
| RUT210319C01200000 | 2020-07-09 5:07PM EDT | 2021-03-19 | 273.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT210618C01200000 | 2020-07-09 5:07PM EDT | 2021-06-18 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| RUT211217C01200000 | 2020-07-09 8:07PM EDT | 2021-12-17 | 298.62 | 346.00 | 369.50 | 0.00 | - | 1 | 401 | 8.58% |
| RUT221216C01200000 | 2020-08-04 12:42PM EDT | 2022-12-16 | 399.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821P01200000 | 2020-08-07 10:24AM EDT | 2020-08-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,034 | 25.00% |
| RUTW200904P01200000 | 2020-08-03 10:46AM EDT | 2020-09-04 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RUTW200911P01200000 | 2020-08-04 1:39PM EDT | 2020-09-11 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RUT200918P01200000 | 2020-08-07 4:07PM EDT | 2020-09-18 | 3.14 | 0.00 | 0.00 | 0.00 | - | 52 | 1,058 | 12.50% |
| RUTW200930P01200000 | 2020-08-05 9:30AM EDT | 2020-09-30 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 12.50% |
| RUT201016P01200000 | 2020-08-07 1:53PM EDT | 2020-10-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 42 | 196 | 12.50% |
| RUTW201030P01200000 | 2020-08-07 9:38AM EDT | 2020-10-30 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| RUT201120P01200000 | 2020-08-07 2:36PM EDT | 2020-11-20 | 20.11 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| RUTW201130P01200000 | 2020-07-17 3:59PM EDT | 2020-11-30 | 41.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| RUT201218P01200000 | 2020-07-31 11:07AM EDT | 2020-12-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,853 | 6.25% |
| RUTW201231P01200000 | 2020-08-06 3:01PM EDT | 2020-12-31 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| RUT210115P01200000 | 2020-08-04 1:05PM EDT | 2021-01-15 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| RUT210319P01200000 | 2020-07-27 3:24PM EDT | 2021-03-19 | 55.30 | 0.00 | 0.00 | 0.00 | - | 122 | 130 | 6.25% |
| RUTW210331P01200000 | 2020-07-27 1:52PM EDT | 2021-03-31 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUT210618P01200000 | 2020-07-22 3:07PM EDT | 2021-06-18 | 70.20 | 0.00 | 0.00 | 0.00 | - | 127 | 1,465 | 6.25% |
| RUTW210630P01200000 | 2020-08-03 3:24PM EDT | 2021-06-30 | 65.90 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 6.25% |
| RUT211217P01200000 | 2020-07-21 4:11PM EDT | 2021-12-17 | 89.58 | 0.00 | 0.00 | 0.00 | - | 5 | 1,040 | 3.13% |
| RUT221216P01200000 | 2020-08-03 3:14PM EDT | 2022-12-16 | 125.54 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
© 2020 Verizon Media. All rights reserved.
