Strike:1440.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01440000 | 2020-08-07 3:17PM EDT | 2020-08-14 | 123.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT200821C01440000 | 2020-08-07 10:54AM EDT | 2020-08-21 | 122.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW200828C01440000 | 2020-07-27 11:36AM EDT | 2020-08-28 | 68.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW200831C01440000 | 2020-08-05 3:26PM EDT | 2020-08-31 | 115.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW200904C01440000 | 2020-07-24 9:30AM EDT | 2020-09-04 | 88.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW200911C01440000 | 2020-08-06 3:09PM EDT | 2020-09-11 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT200918C01440000 | 2020-08-06 9:55AM EDT | 2020-09-18 | 130.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW200930C01440000 | 2020-07-31 2:57PM EDT | 2020-09-30 | 91.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT201016C01440000 | 2020-08-06 2:21PM EDT | 2020-10-16 | 142.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW201030C01440000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 68.80 | 121.50 | 123.30 | 0.00 | - | - | 7 | 0.00% |
| RUT201120C01440000 | 2020-07-09 5:06PM EDT | 2020-11-20 | 93.70 | 132.70 | 134.70 | 0.00 | - | 20 | 44 | 13.11% |
| RUTW201130C01440000 | 2020-07-29 2:00PM EDT | 2020-11-30 | 134.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT201218C01440000 | 2020-07-10 12:48PM EDT | 2020-12-18 | 105.44 | 189.90 | 192.50 | 0.00 | - | 30 | 45 | 32.52% |
| RUT210115C01440000 | 2020-07-23 11:45AM EDT | 2021-01-15 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT210319C01440000 | 2020-07-06 12:52PM EDT | 2021-03-19 | 136.50 | 191.20 | 195.70 | 0.00 | - | 3 | 37 | 25.73% |
| RUTW210630C01440000 | 2020-07-28 9:30AM EDT | 2021-06-30 | 172.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01440000 | 2020-08-07 4:01PM EDT | 2020-08-14 | 1.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| RUT200821P01440000 | 2020-08-07 3:56PM EDT | 2020-08-21 | 4.54 | 0.00 | 0.00 | 0.00 | - | 106 | 728 | 12.50% |
| RUTW200828P01440000 | 2020-08-07 3:14PM EDT | 2020-08-28 | 10.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| RUTW200831P01440000 | 2020-08-07 3:51PM EDT | 2020-08-31 | 10.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUTW200904P01440000 | 2020-08-07 11:16AM EDT | 2020-09-04 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| RUTW200911P01440000 | 2020-08-06 10:44AM EDT | 2020-09-11 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT200918P01440000 | 2020-08-07 3:39PM EDT | 2020-09-18 | 21.99 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| RUTW200930P01440000 | 2020-08-06 12:40PM EDT | 2020-09-30 | 35.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RUT201016P01440000 | 2020-08-07 3:42PM EDT | 2020-10-16 | 38.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW201030P01440000 | 2020-07-23 2:10PM EDT | 2020-10-30 | 79.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT201120P01440000 | 2020-07-31 11:19AM EDT | 2020-11-20 | 95.06 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| RUTW201130P01440000 | 2020-07-06 3:02PM EDT | 2020-11-30 | 119.61 | 65.70 | 68.60 | 0.00 | - | - | 1 | 36.77% |
| RUT201218P01440000 | 2020-08-07 3:49PM EDT | 2020-12-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW201231P01440000 | 2020-07-09 8:21PM EDT | 2020-12-31 | 103.85 | 81.90 | 83.40 | 0.00 | - | 1 | 107 | 36.85% |
| RUT210115P01440000 | 2020-06-24 12:18PM EDT | 2021-01-15 | 174.90 | 114.90 | 117.80 | 0.00 | - | 1 | 3 | 44.33% |
| RUT210319P01440000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 122.20 | 119.30 | 121.20 | 0.00 | - | 10 | 136 | 38.28% |
| RUTW210331P01440000 | 2020-07-31 11:43AM EDT | 2021-03-31 | 134.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT210618P01440000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 132.87 | 134.60 | 138.50 | 0.00 | - | 1 | 1 | 35.52% |
© 2020 Verizon Media. All rights reserved.
