Strike:1380.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01380000 | 2020-08-07 10:27AM EDT | 2020-08-14 | 174.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT200821C01380000 | 2020-08-06 12:20PM EDT | 2020-08-21 | 164.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW200828C01380000 | 2020-08-07 10:27AM EDT | 2020-08-28 | 178.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW200831C01380000 | 2020-08-07 10:29AM EDT | 2020-08-31 | 180.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT200918C01380000 | 2020-08-07 1:05PM EDT | 2020-09-18 | 192.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW200930C01380000 | 2020-07-09 8:20PM EDT | 2020-09-30 | 194.81 | 172.50 | 174.50 | 0.00 | - | 46 | 5 | 0.00% |
| RUT201016C01380000 | 2020-07-09 5:06PM EDT | 2020-10-16 | 80.20 | 157.10 | 158.70 | 0.00 | - | - | 4 | 0.00% |
| RUTW201030C01380000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 89.70 | 162.80 | 164.80 | 0.00 | - | - | 3 | 0.00% |
| RUT201120C01380000 | 2020-08-07 11:02AM EDT | 2020-11-20 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT201218C01380000 | 2020-07-09 11:25AM EDT | 2020-12-18 | 123.30 | 235.30 | 238.00 | 0.00 | - | 1 | 3 | 34.29% |
| RUTW201231C01380000 | 2020-07-09 8:20PM EDT | 2020-12-31 | 105.00 | 184.30 | 187.80 | 0.00 | - | - | 1 | 0.00% |
| RUT210115C01380000 | 2020-06-26 3:01PM EDT | 2021-01-15 | 139.46 | 171.90 | 175.60 | 0.00 | - | 1 | 3 | 0.00% |
| RUT210319C01380000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 117.43 | 198.30 | 203.00 | 0.00 | - | - | 53 | 15.74% |
| RUT210618C01380000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 156.28 | 209.80 | 216.40 | 0.00 | - | 2 | 1 | 17.03% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01380000 | 2020-08-07 3:50PM EDT | 2020-08-14 | 0.67 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| RUT200821P01380000 | 2020-08-07 3:28PM EDT | 2020-08-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 16 | 558 | 12.50% |
| RUTW200828P01380000 | 2020-08-07 3:11PM EDT | 2020-08-28 | 5.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW200831P01380000 | 2020-08-07 2:32PM EDT | 2020-08-31 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW200904P01380000 | 2020-08-07 1:09PM EDT | 2020-09-04 | 7.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RUTW200911P01380000 | 2020-08-06 10:05AM EDT | 2020-09-11 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUT200918P01380000 | 2020-08-07 3:36PM EDT | 2020-09-18 | 13.79 | 0.00 | 0.00 | 0.00 | - | 22 | 785 | 6.25% |
| RUTW200925P01380000 | 2020-08-07 3:05PM EDT | 2020-09-25 | 17.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW200930P01380000 | 2020-08-06 2:49PM EDT | 2020-09-30 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 6.25% |
| RUT201016P01380000 | 2020-08-07 1:32PM EDT | 2020-10-16 | 27.29 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| RUTW201030P01380000 | 2020-06-30 9:50AM EDT | 2020-10-30 | 102.09 | 55.70 | 56.90 | 0.00 | - | 5 | 8 | 46.86% |
| RUT201120P01380000 | 2020-08-05 3:01PM EDT | 2020-11-20 | 50.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT201218P01380000 | 2020-08-07 12:16PM EDT | 2020-12-18 | 54.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT210115P01380000 | 2020-07-27 9:55AM EDT | 2021-01-15 | 89.80 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 3.13% |
| RUT210319P01380000 | 2020-08-07 12:16PM EDT | 2021-03-19 | 75.25 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 3.13% |
| RUTW210331P01380000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 235.96 | 100.60 | 103.20 | 0.00 | - | - | 10 | 38.94% |
| RUT210618P01380000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 180.90 | 113.60 | 117.10 | 0.00 | - | 10 | 11 | 36.48% |
© 2020 Verizon Media. All rights reserved.
