Strike:1600.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807C01600000 | 2020-08-06 3:02PM EDT | 2020-08-07 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 1 | 251 | 19.83% |
| RUTW200814C01600000 | 2020-08-07 11:04AM EDT | 2020-08-14 | 5.84 | 6.70 | 7.10 | +1.48 | +33.94% | 26 | 178 | 22.50% |
| RUT200821C01600000 | 2020-08-07 11:08AM EDT | 2020-08-21 | 13.30 | 12.80 | 13.20 | +4.30 | +47.78% | 45 | 2,749 | 22.25% |
| RUTW200828C01600000 | 2020-08-07 10:46AM EDT | 2020-08-28 | 19.49 | 19.80 | 20.40 | +2.37 | +13.84% | 1 | 95 | 23.59% |
| RUTW200831C01600000 | 2020-08-07 10:56AM EDT | 2020-08-31 | 19.97 | 21.60 | 22.20 | +2.30 | +13.02% | 1 | 365 | 23.31% |
| RUTW200904C01600000 | 2020-08-05 2:35PM EDT | 2020-09-04 | 20.05 | 25.80 | 26.40 | 0.00 | - | 8 | 16 | 24.19% |
| RUTW200911C01600000 | 2020-08-03 10:28AM EDT | 2020-09-11 | 14.20 | 30.70 | 31.30 | 0.00 | - | 2 | 25 | 24.33% |
| RUT200918C01600000 | 2020-08-07 10:56AM EDT | 2020-09-18 | 33.07 | 34.60 | 35.20 | +4.43 | +15.47% | 318 | 1,370 | 24.15% |
| RUTW200930C01600000 | 2020-08-05 2:34PM EDT | 2020-09-30 | 35.22 | 42.50 | 43.10 | 0.00 | - | 3 | 67 | 24.71% |
| RUT201016C01600000 | 2020-07-31 1:14PM EDT | 2020-10-16 | 47.29 | 52.60 | 53.20 | +0.05 | +0.11% | 1 | 40 | 25.48% |
| RUTW201030C01600000 | 2020-08-05 3:39PM EDT | 2020-10-30 | 53.86 | 59.00 | 60.40 | 0.00 | - | 1 | 28 | 25.71% |
| RUT201120C01600000 | 2020-08-03 1:02PM EDT | 2020-11-20 | 66.39 | 73.60 | 74.30 | 0.00 | - | 3 | 2,006 | 27.19% |
| RUTW201130C01600000 | 2020-08-05 11:53AM EDT | 2020-11-30 | 64.00 | 75.20 | 77.30 | 0.00 | - | 13 | 23 | 26.85% |
| RUT201218C01600000 | 2020-08-05 3:36PM EDT | 2020-12-18 | 81.30 | 84.60 | 85.50 | +4.19 | +5.43% | 1 | 2,711 | 27.16% |
| RUTW201231C01600000 | 2020-07-10 12:14PM EDT | 2020-12-31 | 41.00 | 88.40 | 89.70 | 0.00 | - | 7 | 57 | 27.00% |
| RUT210115C01600000 | 2020-08-05 11:16AM EDT | 2021-01-15 | 85.00 | 91.80 | 93.10 | 0.00 | - | 4 | 238 | 26.54% |
| RUT210319C01600000 | 2020-07-28 10:02AM EDT | 2021-03-19 | 73.81 | 105.70 | 107.40 | 0.00 | - | 1 | 62 | 25.44% |
| RUTW210331C01600000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 11.50 | 77.00 | 80.10 | 0.00 | - | - | 1 | 19.34% |
| RUT210618C01600000 | 2020-08-07 11:06AM EDT | 2021-06-18 | 121.16 | 119.70 | 124.80 | +4.66 | +4.00% | 2 | 265 | 24.47% |
| RUT211217C01600000 | 2020-07-23 3:50PM EDT | 2021-12-17 | 136.61 | 144.10 | 157.50 | 0.00 | - | 1 | 717 | 23.98% |
| RUT221216C01600000 | 2020-08-04 12:10PM EDT | 2022-12-16 | 166.61 | 188.00 | 201.50 | 0.00 | - | 1 | 501 | 22.83% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807P01600000 | 2020-08-03 2:02PM EDT | 2020-08-07 | 100.05 | 36.50 | 41.90 | 0.00 | - | 1 | 3 | 46.90% |
| RUTW200814P01600000 | 2020-08-06 3:26PM EDT | 2020-08-14 | 58.63 | 44.10 | 45.60 | 0.00 | - | 10 | 11 | 22.31% |
| RUT200821P01600000 | 2020-08-07 10:37AM EDT | 2020-08-21 | 52.77 | 50.70 | 51.90 | -23.59 | -30.89% | 2 | 99 | 22.31% |
| RUTW200831P01600000 | 2020-07-23 4:08PM EDT | 2020-08-31 | 128.41 | 58.90 | 60.30 | 0.00 | - | 1,650 | 301 | 22.97% |
| RUT200918P01600000 | 2020-08-06 3:08PM EDT | 2020-09-18 | 84.80 | 74.00 | 75.30 | 0.00 | - | 105 | 937 | 24.86% |
| RUTW200930P01600000 | 2020-07-30 10:42AM EDT | 2020-09-30 | 94.23 | 82.80 | 84.10 | 0.00 | - | 1 | 7 | 25.71% |
| RUT201016P01600000 | 2020-07-09 8:21PM EDT | 2020-10-16 | 490.00 | 149.40 | 150.90 | 0.00 | - | - | - | 47.08% |
| RUTW201030P01600000 | 2020-07-23 10:15AM EDT | 2020-10-30 | 149.43 | 99.50 | 101.10 | 0.00 | - | 8 | 23 | 26.42% |
| RUT201218P01600000 | 2020-07-09 8:07PM EDT | 2020-12-18 | 247.00 | 144.20 | 146.10 | 0.00 | - | 1 | 772 | 33.00% |
| RUTW201231P01600000 | 2020-08-05 3:53PM EDT | 2020-12-31 | 142.70 | 130.90 | 132.10 | 0.00 | - | 30 | 230 | 27.96% |
| RUT210115P01600000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 180.56 | 179.20 | 182.60 | 0.00 | - | 2 | 21 | 38.81% |
| RUT210319P01600000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 192.50 | 166.50 | 170.90 | 0.00 | - | - | 1 | 30.54% |
| RUT210618P01600000 | 2020-08-05 2:35PM EDT | 2021-06-18 | 182.80 | 167.20 | 172.20 | 0.00 | - | 1 | 275 | 26.00% |
| RUT211217P01600000 | 2020-07-09 8:07PM EDT | 2021-12-17 | 214.00 | 232.70 | 247.80 | 0.00 | - | 2 | 60 | 31.14% |
| RUT221216P01600000 | 2020-07-20 10:02AM EDT | 2022-12-16 | 305.17 | 248.50 | 264.30 | 0.00 | - | 6 | 1 | 25.41% |
© 2020 Verizon Media. All rights reserved.
