Strike:1450.00
CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201030C01450000 | 2020-10-22 10:32AM EDT | 2020-10-30 | 159.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RUTW201106C01450000 | 2020-09-30 3:53PM EDT | 2020-11-06 | 166.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUT201120C01450000 | 2020-10-28 3:53PM EDT | 2020-11-20 | 127.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW201130C01450000 | 2020-10-15 12:18PM EDT | 2020-11-30 | 192.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT201218C01450000 | 2020-10-28 11:22AM EDT | 2020-12-18 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW201231C01450000 | 2020-08-03 11:41AM EDT | 2020-12-31 | 143.70 | 205.90 | 208.20 | 0.00 | - | 1 | 20 | 58.04% |
| RUT210115C01450000 | 2020-10-26 2:40PM EDT | 2021-01-15 | 195.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT210319C01450000 | 2020-09-08 12:24PM EDT | 2021-03-19 | 171.33 | 233.60 | 243.40 | 0.00 | - | 1 | 100 | 49.00% |
| RUTW210331C01450000 | 2020-07-21 2:35PM EDT | 2021-03-31 | 159.67 | 197.50 | 202.10 | 0.00 | - | 1 | 1 | 35.89% |
| RUT210618C01450000 | 2020-09-30 12:25PM EDT | 2021-06-18 | 236.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW210630C01450000 | 2020-10-20 10:10AM EDT | 2021-06-30 | 252.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT211217C01450000 | 2020-09-14 2:50PM EDT | 2021-12-17 | 212.50 | 263.00 | 293.10 | 0.00 | - | 200 | 878 | 36.67% |
| RUT220617C01450000 | 2020-10-09 3:22PM EDT | 2022-06-17 | 305.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT221216C01450000 | 2020-10-12 10:03AM EDT | 2022-12-16 | 323.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201030P01450000 | 2020-10-29 3:04PM EDT | 2020-10-30 | 0.27 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| RUTW201106P01450000 | 2020-10-29 1:01PM EDT | 2020-11-06 | 16.70 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| RUTW201113P01450000 | 2020-10-29 3:21PM EDT | 2020-11-13 | 19.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUT201120P01450000 | 2020-10-29 3:19PM EDT | 2020-11-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| RUTW201127P01450000 | 2020-10-28 3:35PM EDT | 2020-11-27 | 36.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW201130P01450000 | 2020-10-29 2:22PM EDT | 2020-11-30 | 31.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW201204P01450000 | 2020-10-27 10:54AM EDT | 2020-12-04 | 27.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT201218P01450000 | 2020-10-28 9:42AM EDT | 2020-12-18 | 58.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW201231P01450000 | 2020-10-29 12:34PM EDT | 2020-12-31 | 57.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUT210115P01450000 | 2020-10-29 2:40PM EDT | 2021-01-15 | 57.55 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 3.13% |
| RUTW210129P01450000 | 2020-10-05 12:04AM EDT | 2021-01-29 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT210319P01450000 | 2020-10-28 12:23PM EDT | 2021-03-19 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW210331P01450000 | 2020-10-28 9:38AM EDT | 2021-03-31 | 86.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| RUT210618P01450000 | 2020-10-29 11:57AM EDT | 2021-06-18 | 110.65 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| RUTW210630P01450000 | 2020-10-21 10:44AM EDT | 2021-06-30 | 86.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT210917P01450000 | 2020-10-20 2:23PM EDT | 2021-09-17 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT211217P01450000 | 2020-10-21 10:44AM EDT | 2021-12-17 | 118.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT220617P01450000 | 2020-07-07 10:10AM EDT | 2022-06-17 | 221.91 | 168.30 | 179.10 | 0.00 | - | 1 | 1 | 30.26% |
| RUT221216P01450000 | 2020-08-11 3:22PM EDT | 2022-12-16 | 186.40 | 196.50 | 212.00 | 0.00 | - | 1 | 46 | 30.39% |
© 2020 Verizon Media. All rights reserved.
