Strike:1520.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01520000 | 2020-08-07 3:53PM EDT | 2020-08-14 | 54.64 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RUT200821C01520000 | 2020-08-07 3:31PM EDT | 2020-08-21 | 57.51 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RUTW200828C01520000 | 2020-08-07 2:40PM EDT | 2020-08-28 | 61.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW200831C01520000 | 2020-08-06 11:58AM EDT | 2020-08-31 | 53.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW200904C01520000 | 2020-08-05 3:36PM EDT | 2020-09-04 | 62.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW200911C01520000 | 2020-08-07 12:32PM EDT | 2020-09-11 | 77.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT200918C01520000 | 2020-08-07 3:55PM EDT | 2020-09-18 | 85.62 | 0.00 | 0.00 | 0.00 | - | 74 | 775 | 0.00% |
| RUTW200930C01520000 | 2020-08-05 2:45PM EDT | 2020-09-30 | 76.05 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| RUT201016C01520000 | 2020-08-07 2:17PM EDT | 2020-10-16 | 96.91 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| RUTW201030C01520000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 98.40 | 88.40 | 89.90 | 0.00 | - | 1 | 1 | 21.31% |
| RUT201120C01520000 | 2020-08-07 2:17PM EDT | 2020-11-20 | 119.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW201130C01520000 | 2020-07-07 4:14PM EDT | 2020-11-30 | 60.12 | 113.10 | 115.50 | 0.00 | - | - | 52 | 25.90% |
| RUT201218C01520000 | 2020-08-04 1:18PM EDT | 2020-12-18 | 104.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW201231C01520000 | 2020-06-30 2:42PM EDT | 2020-12-31 | 85.70 | 99.70 | 101.90 | 0.00 | - | 6 | 53 | 19.32% |
| RUT210115C01520000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 79.30 | 119.60 | 122.40 | 0.00 | - | 2 | 4 | 23.57% |
| RUT210319C01520000 | 2020-07-20 4:09PM EDT | 2021-03-19 | 102.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUT210618C01520000 | 2020-08-07 12:57PM EDT | 2021-06-18 | 170.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01520000 | 2020-08-07 4:10PM EDT | 2020-08-14 | 8.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| RUT200821P01520000 | 2020-08-07 3:59PM EDT | 2020-08-21 | 15.05 | 0.00 | 0.00 | 0.00 | - | 76 | 179 | 3.13% |
| RUTW200828P01520000 | 2020-08-07 3:59PM EDT | 2020-08-28 | 22.35 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 3.13% |
| RUTW200831P01520000 | 2020-08-07 3:44PM EDT | 2020-08-31 | 25.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| RUTW200904P01520000 | 2020-08-07 1:38PM EDT | 2020-09-04 | 31.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW200911P01520000 | 2020-08-07 11:44AM EDT | 2020-09-11 | 35.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| RUT200918P01520000 | 2020-08-07 3:56PM EDT | 2020-09-18 | 39.03 | 0.00 | 0.00 | 0.00 | - | 58 | 786 | 1.56% |
| RUTW200930P01520000 | 2020-08-07 3:55PM EDT | 2020-09-30 | 48.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT201016P01520000 | 2020-08-07 2:28PM EDT | 2020-10-16 | 63.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| RUT201120P01520000 | 2020-08-05 9:36AM EDT | 2020-11-20 | 95.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW201130P01520000 | 2020-07-07 4:14PM EDT | 2020-11-30 | 170.78 | 91.60 | 93.60 | 0.00 | - | - | 52 | 34.05% |
| RUT201218P01520000 | 2020-08-06 1:38PM EDT | 2020-12-18 | 104.12 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 0.78% |
| RUTW201231P01520000 | 2020-07-01 12:57PM EDT | 2020-12-31 | 174.57 | 138.10 | 143.10 | 0.00 | - | 1 | 1 | 43.17% |
| RUT210115P01520000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 136.49 | 138.10 | 140.20 | 0.00 | - | 2 | 2 | 40.36% |
| RUT210319P01520000 | 2020-08-04 2:16PM EDT | 2021-03-19 | 140.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUTW210331P01520000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 404.27 | 154.10 | 158.00 | 0.00 | - | - | 20 | 36.94% |
| RUT210618P01520000 | 2020-08-05 9:50AM EDT | 2021-06-18 | 151.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| RUTW210630P01520000 | 2020-07-28 3:51PM EDT | 2021-06-30 | 181.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2020 Verizon Media. All rights reserved.
