Strike:1280.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821C01280000 | 2020-08-06 3:44PM EDT | 2020-08-21 | 267.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW200828C01280000 | 2020-08-07 10:33AM EDT | 2020-08-28 | 278.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW200831C01280000 | 2020-07-09 8:20PM EDT | 2020-08-31 | 136.30 | 219.40 | 221.50 | 0.00 | - | - | 4 | 0.00% |
| RUT200918C01280000 | 2020-07-09 5:06PM EDT | 2020-09-18 | 209.67 | 225.10 | 227.10 | 0.00 | - | 5 | 19 | 0.00% |
| RUTW200930C01280000 | 2020-07-09 8:20PM EDT | 2020-09-30 | 79.50 | 229.70 | 231.80 | 0.00 | - | - | 15 | 0.00% |
| RUT201016C01280000 | 2020-07-27 11:06AM EDT | 2020-10-16 | 221.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW201030C01280000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 279.50 | 240.70 | 242.90 | 0.00 | - | 12 | 7 | 0.00% |
| RUT201120C01280000 | 2020-07-09 5:06PM EDT | 2020-11-20 | 155.92 | 249.50 | 251.80 | 0.00 | - | 20 | 6 | 0.00% |
| RUT201218C01280000 | 2020-07-09 8:21PM EDT | 2020-12-18 | 165.67 | 256.10 | 258.90 | 0.00 | - | 5 | 7 | 0.00% |
| RUT210115C01280000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 236.51 | 261.30 | 265.30 | 0.00 | - | 2 | 13 | 0.00% |
| RUT210319C01280000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 115.27 | 299.30 | 305.00 | 0.00 | - | - | 15 | 17.65% |
| RUTW210331C01280000 | 2020-07-01 10:09AM EDT | 2021-03-31 | 253.64 | 255.40 | 261.60 | 0.00 | - | - | 1 | 0.00% |
| RUT210618C01280000 | 2020-07-01 10:09AM EDT | 2021-06-18 | 263.20 | 265.30 | 272.40 | 0.00 | - | 2 | 88 | 0.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01280000 | 2020-08-10 11:23AM EDT | 2020-08-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RUT200821P01280000 | 2020-08-13 1:27PM EDT | 2020-08-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW200828P01280000 | 2020-08-04 11:11AM EDT | 2020-08-28 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW200831P01280000 | 2020-08-10 2:49PM EDT | 2020-08-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW200904P01280000 | 2020-08-07 9:53AM EDT | 2020-09-04 | 2.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUTW200911P01280000 | 2020-08-03 12:02PM EDT | 2020-09-11 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT200918P01280000 | 2020-08-13 11:26AM EDT | 2020-09-18 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW200930P01280000 | 2020-08-10 11:19AM EDT | 2020-09-30 | 8.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT201016P01280000 | 2020-08-11 10:47AM EDT | 2020-10-16 | 13.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW201030P01280000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 75.50 | 36.20 | 37.20 | 0.00 | - | - | 2 | 52.54% |
| RUT201120P01280000 | 2020-08-03 10:20AM EDT | 2020-11-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUTW201130P01280000 | 2020-07-09 8:20PM EDT | 2020-11-30 | 87.00 | 48.20 | 49.20 | 0.00 | - | - | 0 | 50.11% |
| RUT201218P01280000 | 2020-07-30 3:25PM EDT | 2020-12-18 | 51.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RUT210115P01280000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 73.21 | 46.10 | 60.80 | 0.00 | - | 6 | 33 | 46.18% |
| RUT210319P01280000 | 2020-07-20 1:49PM EDT | 2021-03-19 | 77.40 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
