Strike:1610.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807C01610000 | 2020-08-06 4:13PM EDT | 2020-08-07 | 0.18 | 0.00 | 0.10 | 0.00 | - | 62 | 4,742 | 26.12% |
| RUTW200814C01610000 | 2020-08-07 10:47AM EDT | 2020-08-14 | 4.27 | 5.00 | 5.40 | +1.14 | +36.42% | 13 | 222 | 22.83% |
| RUT200821C01610000 | 2020-08-07 10:46AM EDT | 2020-08-21 | 9.49 | 10.60 | 11.00 | +2.25 | +31.08% | 15 | 458 | 22.55% |
| RUTW200828C01610000 | 2020-08-06 4:03PM EDT | 2020-08-28 | 13.16 | 17.50 | 17.90 | 0.00 | - | 2 | 62 | 23.89% |
| RUTW200831C01610000 | 2020-08-07 10:57AM EDT | 2020-08-31 | 16.54 | 18.80 | 19.30 | +1.30 | +8.53% | 2 | 35 | 23.37% |
| RUTW200904C01610000 | 2020-08-05 3:27PM EDT | 2020-09-04 | 21.45 | 21.80 | 22.40 | +1.35 | +6.72% | 2 | 9 | 23.65% |
| RUTW200911C01610000 | 2020-08-03 10:28AM EDT | 2020-09-11 | 12.10 | 25.90 | 26.50 | 0.00 | - | 1 | 1 | 23.49% |
| RUT200918C01610000 | 2020-08-07 10:30AM EDT | 2020-09-18 | 28.33 | 31.40 | 32.00 | +3.21 | +12.78% | 2 | 545 | 24.23% |
| RUTW200930C01610000 | 2020-08-06 1:40PM EDT | 2020-09-30 | 30.93 | 38.70 | 39.30 | 0.00 | - | 5 | 59 | 24.58% |
| RUT201016C01610000 | 2020-08-06 3:16PM EDT | 2020-10-16 | 42.32 | 48.60 | 49.20 | 0.00 | - | 1 | 2 | 25.34% |
| RUTW201030C01610000 | 2020-07-06 3:53PM EDT | 2020-10-30 | 29.40 | 48.10 | 50.20 | 0.00 | - | - | 7 | 23.50% |
| RUT201120C01610000 | 2020-07-22 3:25PM EDT | 2020-11-20 | 46.64 | 70.10 | 70.70 | 0.00 | - | - | 2 | 27.23% |
| RUTW201130C01610000 | 2020-07-14 9:30AM EDT | 2020-11-30 | 29.50 | 72.00 | 74.10 | 0.00 | - | 9 | 11 | 27.01% |
| RUT201218C01610000 | 2020-06-15 2:23PM EDT | 2020-12-18 | 51.23 | 59.80 | 61.60 | 0.00 | - | 3 | 44 | 21.78% |
| RUTW201231C01610000 | 2020-07-20 1:32PM EDT | 2020-12-31 | 50.50 | 83.80 | 85.40 | 0.00 | - | 10 | 10 | 26.87% |
| RUT210115C01610000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 51.80 | 60.00 | 61.70 | 0.00 | - | 10 | 10 | 19.84% |
| RUT210319C01610000 | 2020-07-21 10:42AM EDT | 2021-03-19 | 70.90 | 101.30 | 103.70 | 0.00 | - | 5 | 5 | 25.46% |
| RUT210618C01610000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 9.53 | 84.20 | 88.30 | 0.00 | - | - | 1 | 18.82% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821P01610000 | 2020-08-06 12:58PM EDT | 2020-08-21 | 74.53 | 57.70 | 59.20 | 0.00 | - | 3 | 17 | 22.62% |
| RUT200918P01610000 | 2020-08-07 11:08AM EDT | 2020-09-18 | 80.63 | 78.10 | 79.50 | -15.97 | -16.53% | 2 | 3 | 23.92% |
| RUT201120P01610000 | 2020-07-22 3:02PM EDT | 2020-11-20 | 174.72 | 118.90 | 120.30 | 0.00 | - | - | 2 | 27.69% |
| RUTW210630P01610000 | 2020-07-28 10:39AM EDT | 2021-06-30 | 225.08 | 173.90 | 179.30 | 0.00 | - | 1 | 1 | 25.76% |
© 2020 Verizon Media. All rights reserved.
