Strike:1550.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01550000 | 2020-08-07 3:59PM EDT | 2020-08-14 | 33.57 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| RUT200821C01550000 | 2020-08-07 3:41PM EDT | 2020-08-21 | 38.87 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| RUTW200828C01550000 | 2020-08-07 3:56PM EDT | 2020-08-28 | 50.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RUTW200831C01550000 | 2020-08-06 12:20PM EDT | 2020-08-31 | 35.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUTW200904C01550000 | 2020-08-07 2:52PM EDT | 2020-09-04 | 51.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW200911C01550000 | 2020-08-07 3:53PM EDT | 2020-09-11 | 60.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT200918C01550000 | 2020-08-07 4:06PM EDT | 2020-09-18 | 66.00 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| RUTW200930C01550000 | 2020-08-07 2:33PM EDT | 2020-09-30 | 66.72 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| RUT201016C01550000 | 2020-08-07 4:07PM EDT | 2020-10-16 | 84.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW201030C01550000 | 2020-07-06 9:34AM EDT | 2020-10-30 | 55.10 | 59.60 | 60.90 | 0.00 | - | 1 | 11 | 17.20% |
| RUT201120C01550000 | 2020-08-06 10:38AM EDT | 2020-11-20 | 93.63 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| RUTW201130C01550000 | 2020-06-15 9:41AM EDT | 2020-11-30 | 50.00 | 72.00 | 73.70 | 0.00 | - | - | 13 | 18.39% |
| RUT201218C01550000 | 2020-08-07 12:15PM EDT | 2020-12-18 | 111.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,021 | 0.00% |
| RUTW201231C01550000 | 2020-07-29 3:59PM EDT | 2020-12-31 | 85.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210115C01550000 | 2020-08-07 3:58PM EDT | 2021-01-15 | 124.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT210319C01550000 | 2020-07-23 10:55AM EDT | 2021-03-19 | 104.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| RUTW210331C01550000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 62.00 | 100.30 | 104.00 | 0.00 | - | - | 6 | 18.90% |
| RUT210618C01550000 | 2020-08-07 1:11PM EDT | 2021-06-18 | 150.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT211217C01550000 | 2020-07-24 12:38PM EDT | 2021-12-17 | 138.52 | 0.00 | 0.00 | 0.00 | - | 14 | 720 | 0.00% |
| RUT221216C01550000 | 2020-07-30 4:10PM EDT | 2022-12-16 | 194.00 | 0.00 | 0.00 | 0.00 | - | 40 | 48 | 0.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01550000 | 2020-08-07 3:59PM EDT | 2020-08-14 | 15.86 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| RUT200821P01550000 | 2020-08-07 3:56PM EDT | 2020-08-21 | 23.41 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| RUTW200828P01550000 | 2020-08-07 10:33AM EDT | 2020-08-28 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW200831P01550000 | 2020-08-07 11:44AM EDT | 2020-08-31 | 35.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW200904P01550000 | 2020-08-05 3:07PM EDT | 2020-09-04 | 51.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUT200918P01550000 | 2020-08-07 3:59PM EDT | 2020-09-18 | 49.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| RUTW200925P01550000 | 2020-08-07 2:13PM EDT | 2020-09-25 | 59.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| RUTW200930P01550000 | 2020-08-07 9:49AM EDT | 2020-09-30 | 65.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT201016P01550000 | 2020-08-07 11:36AM EDT | 2020-10-16 | 71.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| RUT201120P01550000 | 2020-08-06 10:38AM EDT | 2020-11-20 | 101.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW201130P01550000 | 2020-07-23 1:23PM EDT | 2020-11-30 | 135.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUT201218P01550000 | 2020-08-05 3:46PM EDT | 2020-12-18 | 115.10 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.39% |
| RUT210115P01550000 | 2020-07-30 2:08PM EDT | 2021-01-15 | 150.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| RUT210319P01550000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 163.40 | 167.20 | 169.80 | 0.00 | - | 16 | 162 | 37.08% |
| RUT210618P01550000 | 2020-08-07 2:28PM EDT | 2021-06-18 | 154.55 | 0.00 | 0.00 | 0.00 | - | 75 | 1,036 | 0.39% |
| RUT211217P01550000 | 2020-07-27 9:56AM EDT | 2021-12-17 | 225.10 | 0.00 | 0.00 | 0.00 | - | 11 | 366 | 0.20% |
| RUT221216P01550000 | 2020-07-22 9:40AM EDT | 2022-12-16 | 264.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2020 Verizon Media. All rights reserved.
