Strike:1250.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01250000 | 2020-07-31 3:07PM EDT | 2020-08-14 | 221.00 | 334.80 | 340.50 | 0.00 | - | 1 | 1 | 83.94% |
| RUT200821C01250000 | 2020-07-09 5:06PM EDT | 2020-08-21 | 154.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RUTW200831C01250000 | 2020-06-15 10:21AM EDT | 2020-08-31 | 182.22 | 241.90 | 251.30 | 0.00 | - | 1 | 75 | 0.00% |
| RUT200918C01250000 | 2020-08-07 12:22PM EDT | 2020-09-18 | 314.64 | 337.40 | 341.90 | 0.00 | - | 1 | 186 | 44.51% |
| RUTW200930C01250000 | 2020-07-23 3:13PM EDT | 2020-09-30 | 254.50 | 339.70 | 344.30 | 0.00 | - | 10 | 31 | 42.79% |
| RUT201016C01250000 | 2020-07-09 5:06PM EDT | 2020-10-16 | 120.00 | 261.50 | 263.40 | 0.00 | - | 8 | 10 | 0.00% |
| RUT201120C01250000 | 2020-07-09 8:21PM EDT | 2020-11-20 | 103.90 | 303.30 | 305.60 | 0.00 | - | 1 | 3 | 0.00% |
| RUT201218C01250000 | 2020-06-23 3:49PM EDT | 2020-12-18 | 263.92 | 282.10 | 284.80 | 0.00 | - | 1 | 302 | 0.00% |
| RUT210115C01250000 | 2020-07-09 5:07PM EDT | 2021-01-15 | 223.48 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| RUTW210331C01250000 | 2020-07-31 3:50PM EDT | 2021-03-31 | 285.93 | 372.30 | 381.10 | 0.00 | - | 1 | 31 | 35.25% |
| RUT210618C01250000 | 2020-07-13 3:34PM EDT | 2021-06-18 | 254.02 | 380.40 | 390.70 | 0.00 | - | 1 | 92 | 33.07% |
| RUT211217C01250000 | 2020-07-31 3:50PM EDT | 2021-12-17 | 315.55 | 390.50 | 414.50 | 0.00 | - | 1 | 217 | 31.06% |
| RUT221216C01250000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 358.12 | 337.00 | 361.00 | 0.00 | - | 350 | 580 | 14.69% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01250000 | 2020-08-10 9:40AM EDT | 2020-08-14 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 79 | 68.95% |
| RUT200821P01250000 | 2020-08-10 9:47AM EDT | 2020-08-21 | 0.37 | 0.25 | 0.45 | -0.24 | -39.34% | 15 | 1,071 | 54.35% |
| RUTW200904P01250000 | 2020-08-03 12:18PM EDT | 2020-09-04 | 5.37 | 1.70 | 1.90 | 0.00 | - | 2 | 2 | 46.89% |
| RUT200918P01250000 | 2020-08-10 3:04PM EDT | 2020-09-18 | 3.89 | 3.70 | 4.00 | -1.31 | -25.19% | 21 | 163 | 43.31% |
| RUTW200930P01250000 | 2020-08-10 12:29PM EDT | 2020-09-30 | 7.00 | 6.30 | 6.60 | -1.00 | -12.50% | 1 | 159 | 42.26% |
| RUT201016P01250000 | 2020-08-10 12:27PM EDT | 2020-10-16 | 11.12 | 10.30 | 10.80 | -16.58 | -59.86% | 9 | 226 | 41.64% |
| RUTW201030P01250000 | 2020-08-10 10:48AM EDT | 2020-10-30 | 14.44 | 14.20 | 14.80 | -34.76 | -70.65% | 1 | 15 | 41.31% |
| RUT201120P01250000 | 2020-07-23 9:48AM EDT | 2020-11-20 | 39.22 | 21.90 | 22.40 | 0.00 | - | 8 | 29 | 41.79% |
| RUTW201130P01250000 | 2020-07-28 2:42PM EDT | 2020-11-30 | 41.30 | 23.60 | 24.70 | 0.00 | - | 14 | 18 | 41.20% |
| RUT201218P01250000 | 2020-08-07 4:10PM EDT | 2020-12-18 | 31.50 | 28.50 | 29.30 | 0.00 | - | 13 | 1,328 | 40.56% |
| RUTW201231P01250000 | 2020-07-20 12:08PM EDT | 2020-12-31 | 57.32 | 30.90 | 32.00 | 0.00 | - | 25 | 3 | 39.92% |
| RUT210115P01250000 | 2020-06-26 3:46PM EDT | 2021-01-15 | 98.70 | 58.30 | 60.50 | 0.00 | - | 7 | 7 | 49.01% |
| RUT210319P01250000 | 2020-07-27 2:27PM EDT | 2021-03-19 | 66.93 | 44.50 | 46.00 | 0.00 | - | 1 | 426 | 36.94% |
| RUT210618P01250000 | 2020-07-27 2:27PM EDT | 2021-06-18 | 81.74 | 57.40 | 59.60 | 0.00 | - | 2 | 744 | 34.71% |
| RUT221216P01250000 | 2020-06-19 10:46AM EDT | 2022-12-16 | 166.00 | 140.00 | 155.50 | 0.00 | - | 2 | 321 | 34.42% |
© 2020 Verizon Media. All rights reserved.
