Strike:1560.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01560000 | 2020-08-07 4:03PM EDT | 2020-08-14 | 27.35 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| RUT200821C01560000 | 2020-08-07 3:41PM EDT | 2020-08-21 | 32.87 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| RUTW200828C01560000 | 2020-08-07 3:51PM EDT | 2020-08-28 | 42.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUTW200831C01560000 | 2020-08-07 3:57PM EDT | 2020-08-31 | 45.75 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 0.00% |
| RUTW200904C01560000 | 2020-08-07 3:24PM EDT | 2020-09-04 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW200911C01560000 | 2020-08-07 11:19AM EDT | 2020-09-11 | 49.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT200918C01560000 | 2020-08-07 2:55PM EDT | 2020-09-18 | 55.15 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| RUTW200925C01560000 | 2020-08-07 12:15PM EDT | 2020-09-25 | 59.00 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 0.00% |
| RUTW200930C01560000 | 2020-08-07 3:10PM EDT | 2020-09-30 | 64.43 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| RUT201016C01560000 | 2020-08-07 11:55AM EDT | 2020-10-16 | 71.33 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| RUTW201030C01560000 | 2020-06-26 10:07AM EDT | 2020-10-30 | 40.30 | 45.70 | 47.00 | 0.00 | - | 11 | 11 | 14.28% |
| RUT201120C01560000 | 2020-07-09 8:21PM EDT | 2020-11-20 | 101.60 | 80.00 | 80.80 | 0.00 | - | 7 | 10 | 22.96% |
| RUT201218C01560000 | 2020-08-06 4:12PM EDT | 2020-12-18 | 98.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW201231C01560000 | 2020-06-29 11:25AM EDT | 2020-12-31 | 65.41 | 77.20 | 78.40 | 0.00 | - | 1 | 0 | 18.81% |
| RUT210115C01560000 | 2020-08-07 3:58PM EDT | 2021-01-15 | 119.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT210319C01560000 | 2020-07-31 4:10PM EDT | 2021-03-19 | 91.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RUT210618C01560000 | 2020-08-07 12:57PM EDT | 2021-06-18 | 147.44 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01560000 | 2020-08-07 3:59PM EDT | 2020-08-14 | 19.49 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| RUT200821P01560000 | 2020-08-07 4:01PM EDT | 2020-08-21 | 27.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| RUTW200828P01560000 | 2020-08-07 3:44PM EDT | 2020-08-28 | 37.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUTW200831P01560000 | 2020-08-07 3:24PM EDT | 2020-08-31 | 41.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW200904P01560000 | 2020-08-07 2:05PM EDT | 2020-09-04 | 47.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| RUTW200911P01560000 | 2020-08-07 2:05PM EDT | 2020-09-11 | 52.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| RUT200918P01560000 | 2020-08-07 3:59PM EDT | 2020-09-18 | 54.04 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.39% |
| RUTW200925P01560000 | 2020-08-07 12:15PM EDT | 2020-09-25 | 63.00 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 0.39% |
| RUTW200930P01560000 | 2020-08-07 10:26AM EDT | 2020-09-30 | 68.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT201016P01560000 | 2020-08-07 3:55PM EDT | 2020-10-16 | 73.26 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.39% |
| RUT201120P01560000 | 2020-08-05 3:22PM EDT | 2020-11-20 | 108.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RUTW201130P01560000 | 2020-08-05 1:47PM EDT | 2020-11-30 | 115.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUT201218P01560000 | 2020-07-09 8:07PM EDT | 2020-12-18 | 140.40 | 124.60 | 126.00 | 0.00 | - | 63 | 64 | 34.98% |
| RUT210115P01560000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 363.42 | 131.40 | 134.40 | 0.00 | - | 1 | 12 | 33.81% |
| RUT210319P01560000 | 2020-07-17 2:35PM EDT | 2021-03-19 | 187.17 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.20% |
© 2020 Verizon Media. All rights reserved.
