Strike:1450.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01450000 | 2020-08-07 3:33PM EDT | 2020-08-14 | 114.20 | 118.80 | 121.00 | +26.06 | +29.57% | 7 | 67 | 38.89% |
| RUT200821C01450000 | 2020-08-07 10:58AM EDT | 2020-08-21 | 111.41 | 121.80 | 124.00 | +13.33 | +13.59% | 2 | 642 | 33.47% |
| RUTW200828C01450000 | 2020-07-31 1:13PM EDT | 2020-08-28 | 58.84 | 126.60 | 128.80 | 0.00 | - | 2 | 1 | 33.38% |
| RUTW200831C01450000 | 2020-07-21 9:52AM EDT | 2020-08-31 | 91.00 | 127.30 | 129.70 | 0.00 | - | 1 | 169 | 32.10% |
| RUT200918C01450000 | 2020-08-07 2:53PM EDT | 2020-09-18 | 132.54 | 138.00 | 139.90 | +9.16 | +7.42% | 1 | 3,090 | 31.35% |
| RUTW200930C01450000 | 2020-06-26 11:32AM EDT | 2020-09-30 | 70.40 | 84.40 | 85.80 | 0.00 | - | 60 | 88 | 0.00% |
| RUT201016C01450000 | 2020-08-07 1:28PM EDT | 2020-10-16 | 149.10 | 153.60 | 155.30 | +13.70 | +10.12% | 2 | 202 | 31.48% |
| RUTW201030C01450000 | 2020-06-30 9:52AM EDT | 2020-10-30 | 95.40 | 109.40 | 111.10 | 0.00 | - | 10 | 22 | 0.00% |
| RUT201120C01450000 | 2020-07-20 10:58AM EDT | 2020-11-20 | 116.76 | 173.30 | 175.40 | 0.00 | - | 1 | 54 | 32.79% |
| RUTW201130C01450000 | 2020-08-03 9:30AM EDT | 2020-11-30 | 126.00 | 175.80 | 178.60 | 0.00 | - | 1 | 100 | 32.37% |
| RUT201218C01450000 | 2020-07-21 9:49AM EDT | 2020-12-18 | 140.54 | 182.70 | 185.30 | 0.00 | - | 300 | 577 | 32.12% |
| RUTW201231C01450000 | 2020-08-03 11:41AM EDT | 2020-12-31 | 143.70 | 186.00 | 188.90 | 0.00 | - | 1 | 20 | 31.67% |
| RUT210115C01450000 | 2020-08-05 11:10AM EDT | 2021-01-15 | 166.22 | 189.60 | 192.70 | 0.00 | - | 4 | 398 | 31.19% |
| RUT210319C01450000 | 2020-07-23 10:35AM EDT | 2021-03-19 | 160.00 | 201.90 | 206.60 | 0.00 | - | 10 | 100 | 29.59% |
| RUTW210331C01450000 | 2020-07-21 2:35PM EDT | 2021-03-31 | 159.67 | 204.00 | 209.00 | 0.00 | - | 1 | 1 | 29.35% |
| RUT210618C01450000 | 2020-07-23 12:43PM EDT | 2021-06-18 | 178.49 | 215.40 | 222.10 | 0.00 | - | 1 | 367 | 27.88% |
| RUT211217C01450000 | 2020-07-16 10:30AM EDT | 2021-12-17 | 189.42 | 235.50 | 254.90 | 0.00 | - | 400 | 880 | 27.08% |
| RUT220617C01450000 | 2020-07-20 10:58AM EDT | 2022-06-17 | 201.41 | 255.90 | 276.50 | 0.00 | - | 1 | 101 | 25.91% |
| RUT221216C01450000 | 2020-07-15 10:26AM EDT | 2022-12-16 | 224.85 | 273.60 | 295.00 | 0.00 | - | 1 | 3 | 25.08% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01450000 | 2020-08-07 2:52PM EDT | 2020-08-14 | 2.27 | 1.60 | 2.20 | -0.76 | -25.08% | 37 | 60 | 40.56% |
| RUT200821P01450000 | 2020-08-07 4:06PM EDT | 2020-08-21 | 5.30 | 5.00 | 5.70 | -2.20 | -29.33% | 132 | 856 | 35.12% |
| RUTW200828P01450000 | 2020-08-07 3:52PM EDT | 2020-08-28 | 10.46 | 9.80 | 10.50 | -2.55 | -19.60% | 6 | 126 | 34.42% |
| RUTW200831P01450000 | 2020-08-07 10:04AM EDT | 2020-08-31 | 13.02 | 10.70 | 11.70 | -2.78 | -17.59% | 2 | 48 | 33.36% |
| RUTW200904P01450000 | 2020-08-07 11:15AM EDT | 2020-09-04 | 14.73 | 14.30 | 15.30 | -5.33 | -26.57% | 3 | 19 | 34.08% |
| RUTW200911P01450000 | 2020-08-07 12:47PM EDT | 2020-09-11 | 18.73 | 18.20 | 19.00 | -3.97 | -17.49% | 3 | 5 | 33.18% |
| RUT200918P01450000 | 2020-08-07 3:34PM EDT | 2020-09-18 | 23.80 | 22.40 | 23.30 | -4.24 | -15.12% | 239 | 4,027 | 33.04% |
| RUTW200930P01450000 | 2020-08-07 2:53PM EDT | 2020-09-30 | 32.26 | 29.70 | 30.80 | -3.74 | -10.39% | 7 | 114 | 33.15% |
| RUT201016P01450000 | 2020-08-07 4:08PM EDT | 2020-10-16 | 39.30 | 39.00 | 39.90 | -5.53 | -12.34% | 103 | 346 | 33.19% |
| RUTW201030P01450000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 169.05 | 79.80 | 81.20 | 0.00 | - | - | 10 | 46.20% |
| RUT201120P01450000 | 2020-08-05 9:30AM EDT | 2020-11-20 | 71.40 | 60.00 | 61.20 | 0.00 | - | 11 | 149 | 34.52% |
| RUTW201130P01450000 | 2020-07-13 1:55PM EDT | 2020-11-30 | 119.48 | 62.90 | 64.50 | 0.00 | - | 1 | 103 | 34.05% |
| RUT201218P01450000 | 2020-08-07 3:49PM EDT | 2020-12-18 | 71.69 | 70.40 | 71.90 | -21.21 | -22.83% | 1 | 426 | 33.87% |
| RUTW201231P01450000 | 2020-06-16 11:43AM EDT | 2020-12-31 | 149.79 | 124.40 | 126.90 | 0.00 | - | 5 | 69 | 47.70% |
| RUT210115P01450000 | 2020-06-30 3:58PM EDT | 2021-01-15 | 142.42 | 105.90 | 109.50 | 0.00 | - | 125 | 134 | 40.82% |
| RUT210319P01450000 | 2020-07-06 10:03AM EDT | 2021-03-19 | 142.33 | 103.80 | 105.40 | 0.00 | - | - | 26 | 33.66% |
| RUT210618P01450000 | 2020-08-03 2:46PM EDT | 2021-06-18 | 134.80 | 109.60 | 112.90 | 0.00 | - | 1 | 535 | 29.79% |
| RUTW210630P01450000 | 2020-07-30 10:42AM EDT | 2021-06-30 | 149.59 | 111.80 | 115.50 | 0.00 | - | - | 4 | 29.72% |
| RUT211217P01450000 | 2020-07-27 11:05AM EDT | 2021-12-17 | 179.95 | 133.50 | 148.90 | 0.00 | - | 40 | 606 | 29.08% |
| RUT220617P01450000 | 2020-07-07 10:10AM EDT | 2022-06-17 | 221.91 | 168.30 | 179.10 | 0.00 | - | 1 | 1 | 28.71% |
| RUT221216P01450000 | 2020-07-21 9:47AM EDT | 2022-12-16 | 212.10 | 182.50 | 195.60 | 0.00 | - | 1 | 47 | 27.35% |
© 2020 Verizon Media. All rights reserved.
