Strike:1620.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01620000 | 2020-08-07 3:59PM EDT | 2020-08-14 | 5.86 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| RUT200821C01620000 | 2020-08-07 3:52PM EDT | 2020-08-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| RUTW200828C01620000 | 2020-08-07 12:24PM EDT | 2020-08-28 | 14.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW200831C01620000 | 2020-08-07 3:24PM EDT | 2020-08-31 | 16.38 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| RUTW200904C01620000 | 2020-08-07 2:52PM EDT | 2020-09-04 | 19.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW200911C01620000 | 2020-08-07 10:32AM EDT | 2020-09-11 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT200918C01620000 | 2020-08-07 3:44PM EDT | 2020-09-18 | 29.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| RUTW200930C01620000 | 2020-08-07 3:24PM EDT | 2020-09-30 | 35.37 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| RUT201016C01620000 | 2020-08-07 11:53AM EDT | 2020-10-16 | 42.03 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| RUT201120C01620000 | 2020-07-30 3:27PM EDT | 2020-11-20 | 44.86 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| RUTW201130C01620000 | 2020-06-23 10:31AM EDT | 2020-11-30 | 47.80 | 46.80 | 48.10 | 0.00 | - | - | 5 | 19.96% |
| RUT201218C01620000 | 2020-07-09 8:21PM EDT | 2020-12-18 | 64.40 | 51.20 | 52.10 | 0.00 | - | 1 | 268 | 19.63% |
| RUTW201231C01620000 | 2020-08-04 9:43AM EDT | 2020-12-31 | 57.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUT210115C01620000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 78.80 | 68.10 | 70.80 | 0.00 | - | 2 | 2 | 22.41% |
| RUT210319C01620000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 86.40 | 68.00 | 69.50 | 0.00 | - | 2 | 4 | 18.70% |
| RUTW210331C01620000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 13.90 | 68.90 | 71.80 | 0.00 | - | 1 | 6 | 18.67% |
| RUT210618C01620000 | 2020-08-07 3:55PM EDT | 2021-06-18 | 117.32 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.78% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P01620000 | 2020-08-07 4:10PM EDT | 2020-08-14 | 58.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT200821P01620000 | 2020-07-07 9:30AM EDT | 2020-08-21 | 199.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW200828P01620000 | 2020-08-07 3:59PM EDT | 2020-08-28 | 68.43 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| RUTW200831P01620000 | 2020-08-07 2:48PM EDT | 2020-08-31 | 78.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RUT200918P01620000 | 2020-08-07 3:27PM EDT | 2020-09-18 | 88.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT201016P01620000 | 2020-07-09 8:21PM EDT | 2020-10-16 | 490.00 | 124.70 | 126.50 | 0.00 | - | 4 | 4 | 36.11% |
| RUTW201030P01620000 | 2020-07-28 3:51PM EDT | 2020-10-30 | 179.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT201120P01620000 | 2020-07-21 4:14PM EDT | 2020-11-20 | 180.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT201218P01620000 | 2020-07-28 1:41PM EDT | 2020-12-18 | 190.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW201231P01620000 | 2020-08-06 9:30AM EDT | 2020-12-31 | 153.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT210115P01620000 | 2020-07-06 11:43AM EDT | 2021-01-15 | 223.53 | 155.30 | 158.00 | 0.00 | - | 2 | 24 | 31.28% |
| RUT210618P01620000 | 2020-08-06 3:50PM EDT | 2021-06-18 | 189.65 | 0.00 | 0.00 | 0.00 | - | - | 80 | 0.00% |
© 2020 Verizon Media. All rights reserved.
