Strike:1530.00
CallsforOctober 23, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201023C01530000 | 2020-10-20 3:30PM EDT | 2020-10-23 | 91.85 | 93.20 | 96.80 | 0.00 | - | 1 | 14 | 58.19% |
| RUTW201030C01530000 | 2020-10-09 10:03AM EDT | 2020-10-30 | 122.12 | 99.10 | 100.90 | 0.00 | - | 3 | 50 | 36.02% |
| RUTW201106C01530000 | 2020-10-05 1:20PM EDT | 2020-11-06 | 86.89 | 110.00 | 111.50 | 0.00 | - | 1 | 3 | 38.85% |
| RUT201120C01530000 | 2020-10-21 11:11AM EDT | 2020-11-20 | 108.93 | 119.60 | 121.20 | 0.00 | - | 1 | 175 | 35.07% |
| RUTW201130C01530000 | 2020-10-15 9:38AM EDT | 2020-11-30 | 112.56 | 124.60 | 126.30 | 0.00 | - | 3 | 22 | 33.25% |
| RUT201218C01530000 | 2020-10-21 3:38PM EDT | 2020-12-18 | 125.49 | 135.90 | 137.00 | 0.00 | - | 1 | 1,491 | 32.46% |
| RUTW201231C01530000 | 2020-10-05 3:45PM EDT | 2020-12-31 | 124.53 | 141.20 | 142.60 | 0.00 | - | - | 1 | 31.57% |
| RUT210115C01530000 | 2020-09-29 3:56PM EDT | 2021-01-15 | 86.43 | 147.50 | 149.10 | 0.00 | - | 1 | 2 | 31.01% |
| RUTW210129C01530000 | 2020-09-01 3:47PM EDT | 2021-01-29 | 144.60 | 102.40 | 104.30 | 0.00 | - | 1 | 1 | 12.47% |
| RUT210319C01530000 | 2020-09-04 10:18AM EDT | 2021-03-19 | 135.51 | 120.70 | 124.20 | 0.00 | - | 1 | 20 | 16.61% |
| RUT210618C01530000 | 2020-08-07 1:11PM EDT | 2021-06-18 | 162.07 | 142.50 | 158.50 | 0.00 | - | 3 | 0 | 20.54% |
PutsforOctober 23, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201023P01530000 | 2020-10-22 12:06PM EDT | 2020-10-23 | 0.15 | 0.00 | 0.20 | -0.86 | -85.15% | 71 | 271 | 36.48% |
| RUTW201030P01530000 | 2020-10-22 1:39PM EDT | 2020-10-30 | 4.87 | 4.50 | 4.80 | -5.03 | -50.81% | 80 | 355 | 32.53% |
| RUTW201106P01530000 | 2020-10-21 10:59AM EDT | 2020-11-06 | 17.72 | 15.40 | 16.00 | -1.31 | -6.88% | 4 | 29 | 37.59% |
| RUTW201113P01530000 | 2020-10-21 1:44PM EDT | 2020-11-13 | 28.45 | 22.30 | 22.80 | 0.00 | - | 1 | 6 | 36.86% |
| RUT201120P01530000 | 2020-10-22 1:00PM EDT | 2020-11-20 | 27.47 | 26.40 | 26.90 | -5.37 | -16.35% | 5 | 312 | 35.04% |
| RUTW201127P01530000 | 2020-10-22 11:46AM EDT | 2020-11-27 | 33.09 | 31.00 | 31.50 | +1.24 | +3.89% | 12 | 2 | 34.26% |
| RUTW201130P01530000 | 2020-10-15 11:59AM EDT | 2020-11-30 | 30.82 | 32.00 | 32.60 | 0.00 | - | 32 | 157 | 33.56% |
| RUT201218P01530000 | 2020-10-22 12:40PM EDT | 2020-12-18 | 46.06 | 43.80 | 44.50 | -5.07 | -9.92% | 3 | 1,617 | 33.24% |
| RUTW201231P01530000 | 2020-10-22 12:27PM EDT | 2020-12-31 | 52.49 | 50.00 | 50.60 | -2.81 | -5.08% | 1 | 7 | 32.47% |
| RUT210115P01530000 | 2020-09-18 1:48PM EDT | 2021-01-15 | 104.20 | 56.10 | 57.30 | 0.00 | - | 91 | 91 | 31.89% |
| RUT210319P01530000 | 2020-10-21 3:46PM EDT | 2021-03-19 | 87.88 | 80.40 | 81.30 | 0.00 | - | 4 | 32 | 30.59% |
| RUTW210331P01530000 | 2020-10-07 2:13PM EDT | 2021-03-31 | 100.15 | 84.40 | 85.80 | 0.00 | - | - | 185 | 30.56% |
| RUT210618P01530000 | 2020-10-12 9:30AM EDT | 2021-06-18 | 99.06 | 105.50 | 107.50 | 0.00 | - | 50 | 63 | 29.47% |
| RUTW210630P01530000 | 2020-10-19 4:38PM EDT | 2021-06-30 | 102.56 | 108.40 | 111.00 | 0.00 | - | - | 2 | 29.46% |
© 2020 Verizon Media. All rights reserved.
