Strike:1530.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807C01530000 | 2020-08-07 10:21AM EDT | 2020-08-07 | 21.65 | 31.90 | 35.90 | +1.19 | +5.82% | 15 | 197 | 44.61% |
| RUTW200814C01530000 | 2020-08-07 11:05AM EDT | 2020-08-14 | 39.64 | 42.40 | 43.90 | +7.29 | +22.53% | 4 | 65 | 26.82% |
| RUT200821C01530000 | 2020-08-07 11:05AM EDT | 2020-08-21 | 47.34 | 51.00 | 52.50 | +13.16 | +38.50% | 4 | 802 | 27.18% |
| RUTW200828C01530000 | 2020-08-06 10:22AM EDT | 2020-08-28 | 55.92 | 58.20 | 59.60 | +7.34 | +15.11% | 1 | 24 | 27.42% |
| RUTW200831C01530000 | 2020-08-05 2:29PM EDT | 2020-08-31 | 52.43 | 60.40 | 61.70 | 0.00 | - | 4 | 43 | 27.08% |
| RUT200918C01530000 | 2020-08-07 10:51AM EDT | 2020-09-18 | 72.16 | 74.10 | 75.30 | +6.94 | +10.64% | 6 | 6,711 | 27.29% |
| RUTW200930C01530000 | 2020-08-05 10:52AM EDT | 2020-09-30 | 65.81 | 83.00 | 84.10 | 0.00 | - | 2 | 53 | 27.89% |
| RUT201016C01530000 | 2020-08-06 4:10PM EDT | 2020-10-16 | 90.36 | 92.20 | 93.30 | +6.89 | +8.25% | 2 | 17 | 27.99% |
| RUTW201030C01530000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 92.80 | 83.00 | 84.50 | 0.00 | - | 3 | 3 | 22.57% |
| RUT201120C01530000 | 2020-07-16 1:47PM EDT | 2020-11-20 | 79.00 | 114.30 | 115.50 | 0.00 | - | 7 | 5 | 29.67% |
| RUTW201130C01530000 | 2020-07-09 8:20PM EDT | 2020-11-30 | 62.00 | 99.10 | 101.30 | 0.00 | - | - | 10 | 24.23% |
| RUT201218C01530000 | 2020-08-04 11:36AM EDT | 2020-12-18 | 98.60 | 124.30 | 125.70 | 0.00 | - | 10 | 48 | 29.15% |
| RUT210319C01530000 | 2020-07-21 10:42AM EDT | 2021-03-19 | 107.90 | 145.10 | 149.40 | 0.00 | - | 5 | 19 | 27.44% |
| RUT210618C01530000 | 2020-07-23 12:19PM EDT | 2021-06-18 | 132.98 | 159.00 | 165.30 | 0.00 | - | - | 3 | 25.95% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807P01530000 | 2020-08-07 10:33AM EDT | 2020-08-07 | 0.44 | 0.20 | 0.40 | -3.11 | -87.61% | 147 | 69 | 24.10% |
| RUTW200814P01530000 | 2020-08-07 11:04AM EDT | 2020-08-14 | 11.27 | 10.10 | 10.50 | -5.93 | -34.48% | 11 | 65 | 25.33% |
| RUT200821P01530000 | 2020-08-07 10:40AM EDT | 2020-08-21 | 18.55 | 17.50 | 17.80 | -5.35 | -22.38% | 84 | 139 | 25.05% |
| RUTW200828P01530000 | 2020-07-23 11:32AM EDT | 2020-08-28 | 27.69 | 25.80 | 26.30 | -3.89 | -12.32% | 71 | 14 | 26.68% |
| RUTW200831P01530000 | 2020-08-07 10:55AM EDT | 2020-08-31 | 30.07 | 27.20 | 27.80 | -8.00 | -21.01% | 1 | 22 | 26.00% |
| RUTW200904P01530000 | 2020-08-05 1:22PM EDT | 2020-09-04 | 46.90 | 32.50 | 32.90 | 0.00 | - | 29 | 32 | 27.20% |
| RUT200918P01530000 | 2020-08-07 10:34AM EDT | 2020-09-18 | 45.01 | 42.40 | 43.00 | -7.49 | -14.27% | 2 | 225 | 27.26% |
| RUTW200930P01530000 | 2020-08-07 10:50AM EDT | 2020-09-30 | 53.93 | 51.30 | 51.90 | -6.38 | -10.58% | 10 | 27 | 27.91% |
| RUT201016P01530000 | 2020-08-06 10:37AM EDT | 2020-10-16 | 67.09 | 61.30 | 61.90 | -3.56 | -5.04% | 4 | 49 | 28.31% |
| RUT201120P01530000 | 2020-07-09 8:21PM EDT | 2020-11-20 | 188.35 | 126.70 | 128.20 | 0.00 | - | - | 1 | 43.35% |
| RUT201218P01530000 | 2020-07-09 8:07PM EDT | 2020-12-18 | 200.19 | 111.10 | 112.70 | 0.00 | - | 1 | 162 | 34.36% |
| RUT210115P01530000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 142.80 | 118.40 | 121.10 | 0.00 | - | 2 | 2 | 33.32% |
| RUT210319P01530000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 169.30 | 156.80 | 159.20 | 0.00 | - | 16 | 16 | 36.24% |
| RUT210618P01530000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 89.10 | 172.20 | 177.10 | 0.00 | - | 11 | 11 | 33.74% |
© 2020 Verizon Media. All rights reserved.
