Strike:1290.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821C01290000 | 2020-08-04 3:25PM EDT | 2020-08-21 | 227.07 | 266.90 | 269.10 | 0.00 | - | 1 | 1 | 44.59% |
| RUTW200831C01290000 | 2020-07-09 8:20PM EDT | 2020-08-31 | 72.53 | 209.90 | 212.00 | 0.00 | - | 9 | 9 | 0.00% |
| RUT200918C01290000 | 2020-07-09 5:06PM EDT | 2020-09-18 | 64.87 | 216.10 | 218.10 | 0.00 | - | 2 | 15 | 0.00% |
| RUT201016C01290000 | 2020-07-09 8:21PM EDT | 2020-10-16 | 106.70 | 255.90 | 258.20 | 0.00 | - | 2 | 8 | 0.00% |
| RUT201120C01290000 | 2020-07-09 5:06PM EDT | 2020-11-20 | 102.20 | 241.80 | 244.10 | 0.00 | - | 4 | 36 | 0.00% |
| RUTW201130C01290000 | 2020-07-09 8:20PM EDT | 2020-11-30 | 271.65 | 271.50 | 274.00 | 0.00 | - | - | 1 | 22.81% |
| RUT201218C01290000 | 2020-07-09 8:21PM EDT | 2020-12-18 | 106.10 | 276.80 | 279.40 | 0.00 | - | 2 | 10 | 25.13% |
| RUT210115C01290000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 287.40 | 253.30 | 257.30 | 0.00 | - | 2 | 12 | 0.00% |
| RUT210319C01290000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 143.76 | 263.50 | 268.90 | 0.00 | - | - | 5 | 10.90% |
| RUTW210331C01290000 | 2020-07-01 10:16AM EDT | 2021-03-31 | 249.57 | 248.20 | 254.50 | 0.00 | - | - | 1 | 0.00% |
| RUT210618C01290000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 297.94 | 273.80 | 282.40 | 0.00 | - | - | 1 | 17.52% |
| RUTW210630C01290000 | 2020-07-01 10:16AM EDT | 2021-06-30 | 259.74 | 259.40 | 267.40 | 0.00 | - | - | 1 | 0.00% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807P01290000 | 2020-08-06 3:04PM EDT | 2020-08-07 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 64 | 124.61% |
| RUTW200814P01290000 | 2020-08-03 3:27PM EDT | 2020-08-14 | 0.24 | 0.10 | 0.30 | -0.52 | -68.42% | 4 | 114 | 50.64% |
| RUT200821P01290000 | 2020-08-06 3:44PM EDT | 2020-08-21 | 0.71 | 0.65 | 0.85 | -0.19 | -21.11% | 21 | 627 | 44.58% |
| RUTW200828P01290000 | 2020-08-05 3:36PM EDT | 2020-08-28 | 2.50 | 1.85 | 2.10 | 0.00 | - | 17 | 47 | 42.67% |
| RUTW200831P01290000 | 2020-08-05 12:26PM EDT | 2020-08-31 | 3.05 | 2.10 | 2.40 | 0.00 | - | 2 | 92 | 41.02% |
| RUTW200904P01290000 | 2020-08-07 9:53AM EDT | 2020-09-04 | 3.55 | 3.20 | 3.50 | -0.75 | -17.44% | 54 | 78 | 40.99% |
| RUTW200911P01290000 | 2020-08-03 12:02PM EDT | 2020-09-11 | 10.84 | 4.70 | 5.10 | 0.00 | - | 2 | 7 | 39.88% |
| RUT200918P01290000 | 2020-08-07 10:40AM EDT | 2020-09-18 | 6.70 | 6.60 | 7.00 | -1.21 | -15.30% | 4 | 153 | 39.31% |
| RUTW200930P01290000 | 2020-08-05 10:22AM EDT | 2020-09-30 | 13.50 | 10.30 | 10.70 | 0.00 | - | 1 | 13 | 38.82% |
| RUT201016P01290000 | 2020-08-05 10:54AM EDT | 2020-10-16 | 19.40 | 15.50 | 16.10 | 0.00 | - | 1 | 63 | 38.52% |
| RUTW201030P01290000 | 2020-07-31 10:14AM EDT | 2020-10-30 | 37.62 | 20.20 | 21.10 | 0.00 | - | 2 | 10 | 38.45% |
| RUT201120P01290000 | 2020-08-03 10:18AM EDT | 2020-11-20 | 45.02 | 29.40 | 29.90 | 0.00 | - | 4 | 10 | 39.01% |
| RUTW201130P01290000 | 2020-07-09 8:20PM EDT | 2020-11-30 | 91.26 | 50.20 | 51.30 | 0.00 | - | - | 0 | 46.62% |
| RUT201218P01290000 | 2020-07-24 2:55PM EDT | 2020-12-18 | 62.40 | 37.40 | 37.80 | 0.00 | - | 12 | 60 | 38.05% |
| RUTW201231P01290000 | 2020-07-09 8:21PM EDT | 2020-12-31 | 130.10 | 58.80 | 59.80 | 0.00 | - | 1 | 1 | 44.46% |
| RUT210115P01290000 | 2020-06-22 10:26AM EDT | 2021-01-15 | 105.20 | 61.70 | 63.10 | 0.00 | - | 20 | 31 | 43.45% |
© 2020 Verizon Media. All rights reserved.
