Strike:1580.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807C01580000 | 2020-08-07 11:14AM EDT | 2020-08-07 | 0.58 | 0.20 | 0.70 | -0.24 | -29.27% | 177 | 565 | 19.30% |
| RUTW200814C01580000 | 2020-08-07 11:07AM EDT | 2020-08-14 | 13.11 | 11.60 | 12.00 | +4.43 | +51.04% | 33 | 221 | 22.42% |
| RUT200821C01580000 | 2020-08-07 10:57AM EDT | 2020-08-21 | 17.85 | 19.20 | 19.80 | +4.11 | +29.91% | 29 | 343 | 22.88% |
| RUTW200828C01580000 | 2020-08-07 10:47AM EDT | 2020-08-28 | 28.01 | 27.20 | 28.00 | +4.94 | +21.41% | 3 | 108 | 24.40% |
| RUTW200831C01580000 | 2020-08-06 9:45AM EDT | 2020-08-31 | 23.53 | 28.60 | 29.30 | 0.00 | - | 13 | 32 | 23.70% |
| RUTW200904C01580000 | 2020-08-05 10:06AM EDT | 2020-09-04 | 33.92 | 33.20 | 33.90 | +4.48 | +15.22% | 2 | 11 | 24.67% |
| RUTW200911C01580000 | 2020-08-06 4:02PM EDT | 2020-09-11 | 38.57 | 37.70 | 38.40 | +4.99 | +14.86% | 3 | 5 | 24.47% |
| RUT200918C01580000 | 2020-08-07 10:56AM EDT | 2020-09-18 | 41.90 | 42.60 | 43.20 | +3.85 | +10.12% | 8 | 326 | 24.65% |
| RUTW200930C01580000 | 2020-08-05 3:45PM EDT | 2020-09-30 | 44.77 | 50.70 | 51.40 | 0.00 | - | 3 | 38 | 25.21% |
| RUT201016C01580000 | 2020-08-06 3:45PM EDT | 2020-10-16 | 55.85 | 60.60 | 61.30 | 0.00 | - | 2 | 82 | 25.80% |
| RUTW201030C01580000 | 2020-07-31 11:02AM EDT | 2020-10-30 | 38.10 | 68.20 | 69.60 | 0.00 | - | 1 | 13 | 26.35% |
| RUT201120C01580000 | 2020-08-05 3:32PM EDT | 2020-11-20 | 76.23 | 82.40 | 83.70 | 0.00 | - | 1 | 21 | 27.80% |
| RUTW201130C01580000 | 2020-06-15 9:41AM EDT | 2020-11-30 | 39.60 | 59.50 | 61.10 | 0.00 | - | - | 2 | 20.13% |
| RUT201218C01580000 | 2020-07-28 9:56AM EDT | 2020-12-18 | 60.40 | 92.70 | 94.10 | 0.00 | - | 1 | 24 | 27.49% |
| RUTW201231C01580000 | 2020-07-15 2:01PM EDT | 2020-12-31 | 73.24 | 96.20 | 98.10 | 0.00 | - | 2 | 10 | 27.26% |
| RUT210115C01580000 | 2020-07-01 11:34AM EDT | 2021-01-15 | 56.00 | 63.60 | 65.20 | 0.00 | - | 2 | 14 | 18.02% |
| RUT210319C01580000 | 2020-08-03 10:07AM EDT | 2021-03-19 | 85.60 | 114.20 | 116.90 | 0.00 | - | 12 | 15 | 25.88% |
| RUT210618C01580000 | 2020-08-05 2:17PM EDT | 2021-06-18 | 121.62 | 129.90 | 134.00 | 0.00 | - | 1 | 9 | 24.79% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01580000 | 2020-08-06 2:53PM EDT | 2020-08-14 | 39.48 | 31.80 | 33.20 | -2.62 | -6.22% | 2 | 18 | 22.83% |
| RUT200821P01580000 | 2020-08-07 11:26AM EDT | 2020-08-21 | 40.47 | 40.00 | 41.30 | -6.93 | -14.62% | 1 | 21 | 23.42% |
| RUTW200831P01580000 | 2020-08-06 10:44AM EDT | 2020-08-31 | 63.51 | 50.00 | 51.30 | 0.00 | - | 2 | 34 | 24.43% |
| RUT200918P01580000 | 2020-08-06 3:45PM EDT | 2020-09-18 | 65.73 | 65.60 | 66.30 | -8.75 | -11.75% | 5 | 223 | 25.72% |
| RUTW200930P01580000 | 2020-08-07 11:21AM EDT | 2020-09-30 | 73.46 | 74.20 | 75.10 | -15.68 | -17.59% | 6 | 4 | 26.40% |
| RUT201016P01580000 | 2020-08-04 3:37PM EDT | 2020-10-16 | 112.75 | 84.60 | 85.50 | 0.00 | - | 1 | 1 | 27.04% |
| RUTW201030P01580000 | 2020-07-23 10:15AM EDT | 2020-10-30 | 136.93 | 92.20 | 93.80 | 0.00 | - | 8 | 23 | 27.48% |
| RUT201218P01580000 | 2020-07-09 8:07PM EDT | 2020-12-18 | 408.71 | 162.00 | 164.20 | 0.00 | - | 1 | 55 | 40.58% |
| RUTW201231P01580000 | 2020-07-02 9:47AM EDT | 2020-12-31 | 190.21 | 169.90 | 176.10 | 0.00 | - | 2 | 0 | 41.77% |
| RUT210115P01580000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 251.87 | 141.30 | 144.40 | 0.00 | - | 1 | 1 | 32.13% |
| RUT210319P01580000 | 2020-07-02 9:47AM EDT | 2021-03-19 | 206.17 | 187.70 | 194.50 | 0.00 | - | 2 | 7 | 37.55% |
| RUT210618P01580000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 524.50 | 197.10 | 203.10 | 0.00 | - | 1 | 1 | 33.18% |
© 2020 Verizon Media. All rights reserved.
