Strike:1370.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01370000 | 2020-08-07 10:27AM EDT | 2020-08-14 | 184.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT200821C01370000 | 2020-08-04 9:39AM EDT | 2020-08-21 | 138.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW200828C01370000 | 2020-07-31 10:57AM EDT | 2020-08-28 | 113.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW200831C01370000 | 2020-07-27 10:36AM EDT | 2020-08-31 | 128.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT200918C01370000 | 2020-08-06 11:43AM EDT | 2020-09-18 | 181.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW200930C01370000 | 2020-07-31 2:30PM EDT | 2020-09-30 | 137.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT201016C01370000 | 2020-07-09 8:21PM EDT | 2020-10-16 | 92.00 | 189.00 | 191.00 | 0.00 | - | 2 | 12 | 0.00% |
| RUTW201030C01370000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 108.00 | 170.00 | 172.10 | 0.00 | - | - | 2 | 0.00% |
| RUT201120C01370000 | 2020-07-09 8:21PM EDT | 2020-11-20 | 148.30 | 205.70 | 207.70 | 0.00 | - | 2 | 16 | 20.75% |
| RUT201218C01370000 | 2020-07-09 8:21PM EDT | 2020-12-18 | 112.30 | 213.60 | 215.90 | 0.00 | - | 5 | 9 | 22.71% |
| RUTW201231C01370000 | 2020-07-09 8:20PM EDT | 2020-12-31 | 62.80 | 217.00 | 219.50 | 0.00 | - | - | 2 | 23.22% |
| RUT210115C01370000 | 2020-06-26 3:01PM EDT | 2021-01-15 | 145.47 | 178.70 | 182.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUT210319C01370000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 85.60 | 205.40 | 210.40 | 0.00 | - | - | 1 | 15.31% |
| RUT210618C01370000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 123.10 | 217.50 | 224.00 | 0.00 | - | 1 | 7 | 16.98% |
| RUTW210630C01370000 | 2020-06-29 3:59PM EDT | 2021-06-30 | 194.00 | 224.10 | 231.40 | 0.00 | - | - | 5 | 18.55% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01370000 | 2020-08-07 3:44PM EDT | 2020-08-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUT200821P01370000 | 2020-08-07 3:56PM EDT | 2020-08-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RUTW200828P01370000 | 2020-08-07 2:06PM EDT | 2020-08-28 | 4.67 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 12.50% |
| RUTW200831P01370000 | 2020-08-07 1:59PM EDT | 2020-08-31 | 5.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW200904P01370000 | 2020-08-07 2:07PM EDT | 2020-09-04 | 7.61 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
| RUTW200911P01370000 | 2020-08-04 12:39PM EDT | 2020-09-11 | 18.92 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 6.25% |
| RUT200918P01370000 | 2020-08-07 3:36PM EDT | 2020-09-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| RUTW200925P01370000 | 2020-08-07 3:05PM EDT | 2020-09-25 | 16.55 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| RUTW200930P01370000 | 2020-08-06 12:54PM EDT | 2020-09-30 | 21.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT201016P01370000 | 2020-08-07 4:10PM EDT | 2020-10-16 | 24.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW201030P01370000 | 2020-07-21 2:36PM EDT | 2020-10-30 | 55.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT201120P01370000 | 2020-08-06 11:34AM EDT | 2020-11-20 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT201218P01370000 | 2020-08-06 10:57AM EDT | 2020-12-18 | 57.18 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 3.13% |
| RUT210115P01370000 | 2020-06-26 3:01PM EDT | 2021-01-15 | 142.76 | 90.00 | 92.80 | 0.00 | - | 1 | 72 | 45.37% |
| RUT210319P01370000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 133.43 | 95.60 | 97.30 | 0.00 | - | - | 49 | 39.50% |
| RUT210618P01370000 | 2020-07-15 1:09PM EDT | 2021-06-18 | 123.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
