Strike:1300.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821C01300000 | 2020-07-20 12:35PM EDT | 2020-08-21 | 174.87 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 0.00% |
| RUTW200831C01300000 | 2020-07-09 8:20PM EDT | 2020-08-31 | 151.67 | 231.70 | 235.00 | 0.00 | - | 2 | 19 | 0.00% |
| RUT200918C01300000 | 2020-08-07 10:33AM EDT | 2020-09-18 | 262.69 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 0.00% |
| RUTW200930C01300000 | 2020-07-09 8:20PM EDT | 2020-09-30 | 177.70 | 213.50 | 215.40 | 0.00 | - | 8 | 25 | 0.00% |
| RUT201016C01300000 | 2020-08-03 11:51AM EDT | 2020-10-16 | 224.55 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| RUTW201030C01300000 | 2020-06-24 9:32AM EDT | 2020-10-30 | 195.40 | 204.70 | 206.80 | 0.00 | - | 4 | 0 | 0.00% |
| RUT201120C01300000 | 2020-07-09 5:06PM EDT | 2020-11-20 | 239.10 | 233.70 | 235.80 | 0.00 | - | 7 | 5 | 0.00% |
| RUT201218C01300000 | 2020-07-17 10:11AM EDT | 2020-12-18 | 235.00 | 0.00 | 0.00 | 0.00 | - | 10 | 435 | 0.00% |
| RUT210115C01300000 | 2020-08-07 3:59PM EDT | 2021-01-15 | 307.30 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| RUT210319C01300000 | 2020-07-16 9:37AM EDT | 2021-03-19 | 249.07 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| RUT210618C01300000 | 2020-07-16 9:37AM EDT | 2021-06-18 | 258.79 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| RUT211217C01300000 | 2020-07-15 3:16PM EDT | 2021-12-17 | 284.19 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| RUT221216C01300000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 344.80 | 315.60 | 333.00 | 0.00 | - | 5 | 5 | 18.83% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01300000 | 2020-08-07 11:10AM EDT | 2020-08-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 857 | 25.00% |
| RUT200821P01300000 | 2020-08-07 10:38AM EDT | 2020-08-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 21 | 1,039 | 25.00% |
| RUTW200904P01300000 | 2020-08-07 2:30PM EDT | 2020-09-04 | 4.11 | 0.00 | 0.00 | 0.00 | - | 56 | 78 | 12.50% |
| RUTW200911P01300000 | 2020-07-31 3:49PM EDT | 2020-09-11 | 16.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| RUT200918P01300000 | 2020-08-07 4:11PM EDT | 2020-09-18 | 6.95 | 0.00 | 0.00 | 0.00 | - | 49 | 1,833 | 12.50% |
| RUTW200930P01300000 | 2020-08-07 3:49PM EDT | 2020-09-30 | 11.11 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 12.50% |
| RUT201016P01300000 | 2020-08-07 4:11PM EDT | 2020-10-16 | 16.46 | 0.00 | 0.00 | 0.00 | - | 4 | 758 | 6.25% |
| RUTW201030P01300000 | 2020-07-31 10:14AM EDT | 2020-10-30 | 39.52 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| RUT201120P01300000 | 2020-08-07 2:36PM EDT | 2020-11-20 | 32.59 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 6.25% |
| RUTW201130P01300000 | 2020-06-16 9:38AM EDT | 2020-11-30 | 81.00 | 66.10 | 67.20 | 0.00 | - | 2 | 1 | 53.13% |
| RUT201218P01300000 | 2020-08-06 9:35AM EDT | 2020-12-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | 7 | 3,636 | 6.25% |
| RUTW201231P01300000 | 2020-08-07 2:52PM EDT | 2020-12-31 | 42.93 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| RUT210115P01300000 | 2020-07-23 3:31PM EDT | 2021-01-15 | 66.75 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 6.25% |
| RUT210319P01300000 | 2020-07-28 9:57AM EDT | 2021-03-19 | 79.74 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 6.25% |
| RUT210618P01300000 | 2020-08-05 3:58PM EDT | 2021-06-18 | 74.77 | 0.00 | 0.00 | 0.00 | - | 3 | 2,005 | 3.13% |
| RUT211217P01300000 | 2020-07-31 3:19PM EDT | 2021-12-17 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,627 | 3.13% |
© 2020 Verizon Media. All rights reserved.
