Strike:1480.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01480000 | 2020-08-07 11:00AM EDT | 2020-08-14 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT200821C01480000 | 2020-08-07 4:02PM EDT | 2020-08-21 | 96.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RUTW200828C01480000 | 2020-08-05 2:15PM EDT | 2020-08-28 | 79.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW200831C01480000 | 2020-08-06 9:45AM EDT | 2020-08-31 | 87.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW200904C01480000 | 2020-08-06 2:30PM EDT | 2020-09-04 | 86.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW200911C01480000 | 2020-08-06 11:43AM EDT | 2020-09-11 | 88.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT200918C01480000 | 2020-08-07 12:44PM EDT | 2020-09-18 | 113.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW200930C01480000 | 2020-08-03 2:16PM EDT | 2020-09-30 | 83.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT201016C01480000 | 2020-08-06 2:01PM EDT | 2020-10-16 | 112.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW201030C01480000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 52.40 | 113.60 | 115.20 | 0.00 | - | - | 7 | 20.96% |
| RUT201120C01480000 | 2020-07-23 3:15PM EDT | 2020-11-20 | 108.50 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| RUT201218C01480000 | 2020-07-21 3:50PM EDT | 2020-12-18 | 117.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW201231C01480000 | 2020-08-07 3:45PM EDT | 2020-12-31 | 164.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210115C01480000 | 2020-07-22 1:08PM EDT | 2021-01-15 | 124.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210319C01480000 | 2020-07-20 1:13PM EDT | 2021-03-19 | 123.10 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| RUTW210331C01480000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 120.10 | 158.60 | 164.90 | 0.00 | - | - | 5 | 23.61% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01480000 | 2020-08-07 3:48PM EDT | 2020-08-14 | 3.57 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| RUT200821P01480000 | 2020-08-07 4:01PM EDT | 2020-08-21 | 8.16 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| RUTW200828P01480000 | 2020-08-07 3:46PM EDT | 2020-08-28 | 14.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW200831P01480000 | 2020-08-07 3:48PM EDT | 2020-08-31 | 16.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUTW200904P01480000 | 2020-08-07 1:01PM EDT | 2020-09-04 | 20.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT200918P01480000 | 2020-08-07 3:59PM EDT | 2020-09-18 | 28.53 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| RUTW200930P01480000 | 2020-08-07 3:59PM EDT | 2020-09-30 | 37.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| RUT201016P01480000 | 2020-08-07 2:08PM EDT | 2020-10-16 | 50.48 | 0.00 | 0.00 | 0.00 | - | 14 | 215 | 3.13% |
| RUTW201030P01480000 | 2020-08-07 3:44PM EDT | 2020-10-30 | 55.81 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| RUT201120P01480000 | 2020-08-05 3:01PM EDT | 2020-11-20 | 77.62 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 1.56% |
| RUT201218P01480000 | 2020-06-25 12:27PM EDT | 2020-12-18 | 181.32 | 124.90 | 127.20 | 0.00 | - | 1 | 41 | 46.29% |
| RUT210115P01480000 | 2020-07-22 1:08PM EDT | 2021-01-15 | 122.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2020 Verizon Media. All rights reserved.
