Strike:1500.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807C01500000 | 2020-08-07 10:17AM EDT | 2020-08-07 | 52.61 | 58.20 | 61.50 | +7.18 | +15.80% | 12 | 165 | 55.08% |
| RUTW200814C01500000 | 2020-08-07 10:17AM EDT | 2020-08-14 | 58.28 | 63.80 | 65.60 | +4.03 | +7.43% | 12 | 145 | 30.42% |
| RUT200821C01500000 | 2020-08-07 10:40AM EDT | 2020-08-21 | 70.55 | 70.00 | 71.60 | +15.15 | +27.35% | 10 | 619 | 28.60% |
| RUTW200828C01500000 | 2020-08-06 1:23PM EDT | 2020-08-28 | 68.80 | 77.40 | 78.90 | +4.79 | +7.48% | 1 | 21 | 29.40% |
| RUTW200831C01500000 | 2020-08-06 12:20PM EDT | 2020-08-31 | 66.32 | 78.60 | 80.20 | 0.00 | - | 20 | 66 | 28.51% |
| RUTW200904C01500000 | 2020-08-05 1:07PM EDT | 2020-09-04 | 66.34 | 82.80 | 84.20 | 0.00 | - | 1 | 12 | 29.09% |
| RUTW200911C01500000 | 2020-08-05 2:56PM EDT | 2020-09-11 | 76.78 | 87.30 | 88.70 | 0.00 | - | 6 | 2 | 28.70% |
| RUT200918C01500000 | 2020-08-07 10:03AM EDT | 2020-09-18 | 87.36 | 92.10 | 93.30 | +2.33 | +2.74% | 3 | 7,595 | 28.65% |
| RUTW200930C01500000 | 2020-07-31 2:30PM EDT | 2020-09-30 | 56.51 | 100.20 | 101.40 | 0.00 | - | 4 | 34 | 28.98% |
| RUT201016C01500000 | 2020-08-07 10:37AM EDT | 2020-10-16 | 109.92 | 109.70 | 111.00 | +7.11 | +6.92% | 4 | 570 | 29.26% |
| RUTW201030C01500000 | 2020-07-20 12:44PM EDT | 2020-10-30 | 74.13 | 117.30 | 119.20 | 0.00 | - | 5 | 6 | 29.65% |
| RUT201120C01500000 | 2020-08-06 1:25PM EDT | 2020-11-20 | 119.60 | 130.80 | 132.10 | 0.00 | - | 500 | 1,489 | 30.61% |
| RUTW201130C01500000 | 2020-07-21 4:05PM EDT | 2020-11-30 | 100.60 | 133.30 | 135.90 | 0.00 | - | - | 8 | 30.40% |
| RUT201218C01500000 | 2020-08-06 9:43AM EDT | 2020-12-18 | 134.85 | 141.00 | 142.70 | 0.00 | - | 100 | 2,136 | 30.17% |
| RUTW201231C01500000 | 2020-08-06 1:41PM EDT | 2020-12-31 | 134.24 | 144.60 | 146.40 | 0.00 | - | 2 | 90 | 29.78% |
| RUT210115C01500000 | 2020-08-04 3:28PM EDT | 2021-01-15 | 124.78 | 147.80 | 150.50 | 0.00 | - | 5 | 34 | 29.40% |
| RUT210319C01500000 | 2020-07-27 11:27AM EDT | 2021-03-19 | 114.70 | 161.00 | 165.00 | 0.00 | - | 14 | 65 | 28.04% |
| RUTW210331C01500000 | 2020-07-15 9:37AM EDT | 2021-03-31 | 118.97 | 163.30 | 168.10 | 0.00 | - | 2 | 3 | 27.97% |
| RUT210618C01500000 | 2020-08-05 2:34PM EDT | 2021-06-18 | 166.95 | 175.20 | 181.50 | 0.00 | - | 1 | 526 | 26.63% |
| RUT211217C01500000 | 2020-07-28 11:09AM EDT | 2021-12-17 | 164.28 | 198.60 | 215.70 | 0.00 | - | 600 | 1,015 | 26.10% |
| RUT221216C01500000 | 2020-08-06 11:28AM EDT | 2022-12-16 | 236.00 | 238.60 | 262.20 | 0.00 | - | 12 | 54 | 24.90% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807P01500000 | 2020-08-07 10:11AM EDT | 2020-08-07 | 0.13 | 0.00 | 0.20 | -0.84 | -86.60% | 19 | 311 | 35.06% |
| RUTW200814P01500000 | 2020-08-07 10:27AM EDT | 2020-08-14 | 5.95 | 5.40 | 5.80 | -3.02 | -33.67% | 8 | 286 | 27.31% |
| RUT200821P01500000 | 2020-08-07 10:37AM EDT | 2020-08-21 | 11.45 | 11.60 | 11.90 | -4.85 | -29.75% | 14 | 604 | 26.78% |
| RUTW200828P01500000 | 2020-08-06 3:42PM EDT | 2020-08-28 | 20.47 | 19.00 | 19.50 | -2.60 | -11.27% | 2 | 155 | 28.26% |
| RUTW200831P01500000 | 2020-08-07 10:36AM EDT | 2020-08-31 | 20.50 | 20.50 | 21.00 | -5.84 | -22.17% | 16 | 515 | 27.59% |
| RUTW200904P01500000 | 2020-08-06 12:54PM EDT | 2020-09-04 | 31.96 | 25.40 | 25.90 | 0.00 | - | 1 | 124 | 28.84% |
| RUTW200911P01500000 | 2020-08-06 12:37PM EDT | 2020-09-11 | 37.10 | 30.10 | 30.70 | 0.00 | - | 5 | 8 | 28.65% |
| RUT200918P01500000 | 2020-08-06 4:14PM EDT | 2020-09-18 | 38.50 | 35.30 | 35.90 | -2.05 | -5.06% | 137 | 1,713 | 28.91% |
| RUTW200930P01500000 | 2020-08-07 10:17AM EDT | 2020-09-30 | 46.21 | 43.90 | 44.50 | -7.44 | -13.87% | 4 | 53 | 29.44% |
| RUT201016P01500000 | 2020-08-06 1:53PM EDT | 2020-10-16 | 59.48 | 53.80 | 54.50 | 0.00 | - | 12 | 1,072 | 29.82% |
| RUTW201030P01500000 | 2020-08-05 11:03AM EDT | 2020-10-30 | 73.17 | 61.60 | 62.80 | 0.00 | - | 3 | 11 | 30.19% |
| RUT201120P01500000 | 2020-08-04 12:03PM EDT | 2020-11-20 | 101.22 | 76.50 | 77.10 | 0.00 | - | 3 | 170 | 31.53% |
| RUTW201130P01500000 | 2020-07-24 10:32AM EDT | 2020-11-30 | 123.68 | 79.30 | 80.90 | 0.00 | - | 1 | 2 | 31.28% |
| RUT201218P01500000 | 2020-08-06 1:38PM EDT | 2020-12-18 | 96.39 | 87.20 | 88.20 | 0.00 | - | 1 | 3,228 | 31.13% |
| RUTW201231P01500000 | 2020-08-05 3:55PM EDT | 2020-12-31 | 98.50 | 91.10 | 92.20 | 0.00 | - | 30 | 245 | 30.78% |
| RUT210115P01500000 | 2020-08-06 10:44AM EDT | 2021-01-15 | 102.15 | 94.70 | 96.20 | 0.00 | - | 5 | 218 | 30.33% |
| RUT210319P01500000 | 2020-07-23 10:55AM EDT | 2021-03-19 | 137.96 | 110.60 | 112.30 | 0.00 | - | 55 | 500 | 29.17% |
| RUT210618P01500000 | 2020-07-31 10:52AM EDT | 2021-06-18 | 177.40 | 127.90 | 131.60 | 0.00 | - | 1 | 2,542 | 28.09% |
| RUT211217P01500000 | 2020-08-06 1:16PM EDT | 2021-12-17 | 168.50 | 131.40 | 195.40 | 0.00 | - | 1 | 838 | 31.52% |
| RUT221216P01500000 | 2020-08-04 2:29PM EDT | 2022-12-16 | 220.20 | 201.50 | 225.50 | 0.00 | - | 1 | 26 | 27.25% |
© 2020 Verizon Media. All rights reserved.
