Strike:1460.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01460000 | 2020-08-07 12:49PM EDT | 2020-08-14 | 107.12 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RUT200821C01460000 | 2020-08-07 10:54AM EDT | 2020-08-21 | 103.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW200828C01460000 | 2020-08-06 2:25PM EDT | 2020-08-28 | 96.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW200831C01460000 | 2020-08-05 3:36PM EDT | 2020-08-31 | 101.11 | 0.00 | 0.00 | 0.00 | - | 22 | 20 | 0.00% |
| RUT200918C01460000 | 2020-08-07 1:05PM EDT | 2020-09-18 | 125.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW200930C01460000 | 2020-07-15 11:05AM EDT | 2020-09-30 | 98.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT201016C01460000 | 2020-08-03 9:32AM EDT | 2020-10-16 | 95.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW201030C01460000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 60.30 | 108.10 | 109.80 | 0.00 | - | - | 7 | 7.90% |
| RUT201120C01460000 | 2020-07-15 10:38AM EDT | 2020-11-20 | 122.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW201130C01460000 | 2020-07-29 9:44AM EDT | 2020-11-30 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT201218C01460000 | 2020-06-29 4:02PM EDT | 2020-12-18 | 111.00 | 131.30 | 133.80 | 0.00 | - | 1 | 35 | 18.01% |
| RUTW201231C01460000 | 2020-07-24 2:48PM EDT | 2020-12-31 | 125.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT210115C01460000 | 2020-08-05 11:10AM EDT | 2021-01-15 | 159.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210319C01460000 | 2020-07-15 3:57PM EDT | 2021-03-19 | 153.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT210618C01460000 | 2020-07-15 3:57PM EDT | 2021-06-18 | 165.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01460000 | 2020-08-07 3:58PM EDT | 2020-08-14 | 2.15 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| RUT200821P01460000 | 2020-08-07 3:33PM EDT | 2020-08-21 | 6.86 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| RUTW200828P01460000 | 2020-08-07 1:31PM EDT | 2020-08-28 | 12.20 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 6.25% |
| RUTW200831P01460000 | 2020-08-07 12:17PM EDT | 2020-08-31 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW200904P01460000 | 2020-08-07 4:07PM EDT | 2020-09-04 | 16.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RUTW200911P01460000 | 2020-08-06 3:36PM EDT | 2020-09-11 | 24.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUT200918P01460000 | 2020-08-07 3:56PM EDT | 2020-09-18 | 24.53 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| RUTW200930P01460000 | 2020-08-07 2:52PM EDT | 2020-09-30 | 34.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT201016P01460000 | 2020-08-07 3:25PM EDT | 2020-10-16 | 43.46 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| RUTW201030P01460000 | 2020-07-31 10:23AM EDT | 2020-10-30 | 89.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT201120P01460000 | 2020-07-31 11:19AM EDT | 2020-11-20 | 103.16 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 3.13% |
| RUTW201130P01460000 | 2020-07-15 12:21PM EDT | 2020-11-30 | 118.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT201218P01460000 | 2020-07-10 10:43AM EDT | 2020-12-18 | 144.10 | 73.20 | 74.70 | 0.00 | - | 1 | 251 | 33.66% |
| RUTW201231P01460000 | 2020-07-24 2:57PM EDT | 2020-12-31 | 119.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT210115P01460000 | 2020-07-17 12:06PM EDT | 2021-01-15 | 122.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT210319P01460000 | 2020-07-02 10:37AM EDT | 2021-03-19 | 152.40 | 130.70 | 135.10 | 0.00 | - | 1 | 235 | 39.35% |
| RUTW210331P01460000 | 2020-07-24 1:01PM EDT | 2021-03-31 | 140.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT210618P01460000 | 2020-07-17 9:45AM EDT | 2021-06-18 | 156.88 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
© 2020 Verizon Media. All rights reserved.
