Strike:1630.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01630000 | 2020-08-07 3:44PM EDT | 2020-08-14 | 3.81 | 4.20 | 4.70 | +2.14 | +128.14% | 30 | 230 | 28.91% |
| RUT200821C01630000 | 2020-08-07 3:43PM EDT | 2020-08-21 | 7.84 | 8.30 | 9.10 | +3.38 | +75.78% | 88 | 198 | 25.14% |
| RUTW200828C01630000 | 2020-08-07 3:27PM EDT | 2020-08-28 | 12.79 | 14.00 | 15.00 | +4.66 | +57.32% | 3 | 21 | 25.37% |
| RUTW200831C01630000 | 2020-08-07 1:04PM EDT | 2020-08-31 | 13.26 | 14.90 | 16.20 | +2.88 | +27.75% | 1 | 26 | 24.57% |
| RUTW200904C01630000 | 2020-08-07 11:20AM EDT | 2020-09-04 | 15.45 | 18.60 | 19.70 | +2.91 | +23.21% | 3 | 9 | 25.08% |
| RUTW200911C01630000 | 2020-08-06 3:51PM EDT | 2020-09-11 | 15.60 | 22.30 | 23.50 | 0.00 | - | 20 | 27 | 24.59% |
| RUT200918C01630000 | 2020-08-07 11:10AM EDT | 2020-09-18 | 24.15 | 26.30 | 27.30 | +6.03 | +33.28% | 8 | 130 | 24.40% |
| RUTW200925C01630000 | 2020-08-06 3:51PM EDT | 2020-09-25 | 23.38 | 31.00 | 32.40 | +23.38 | - | - | 20 | 24.98% |
| RUTW200930C01630000 | 2020-08-05 2:45PM EDT | 2020-09-30 | 24.21 | 33.40 | 34.70 | 0.00 | - | 1 | 13 | 24.80% |
| RUT201016C01630000 | 2020-08-07 12:36PM EDT | 2020-10-16 | 40.28 | 42.60 | 43.60 | +10.63 | +35.85% | 4 | 28 | 25.18% |
| RUTW201030C01630000 | 2020-07-01 12:26PM EDT | 2020-10-30 | 24.22 | 25.70 | 27.40 | 0.00 | - | 1 | 1 | 17.18% |
| RUT201120C01630000 | 2020-07-02 12:04PM EDT | 2020-11-20 | 31.10 | 34.40 | 37.70 | 0.00 | - | 12 | 0 | 18.66% |
| RUT201218C01630000 | 2020-06-30 1:22PM EDT | 2020-12-18 | 38.80 | 48.10 | 49.60 | 0.00 | - | 12 | 34 | 19.86% |
| RUTW201231C01630000 | 2020-07-27 12:21PM EDT | 2020-12-31 | 44.50 | 77.00 | 79.10 | 0.00 | - | 16 | 41 | 26.57% |
| RUT210115C01630000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 74.50 | 52.80 | 54.60 | 0.00 | - | 2 | 2 | 19.28% |
| RUT210319C01630000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 81.90 | 64.00 | 65.70 | 0.00 | - | - | 2 | 18.65% |
| RUTW210331C01630000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 9.00 | 65.70 | 68.50 | 0.00 | - | 1 | 1 | 18.73% |
| RUT210618C01630000 | 2020-08-07 3:55PM EDT | 2021-06-18 | 112.20 | 110.00 | 114.70 | +48.03 | +74.85% | 1 | 8 | 24.21% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821P01630000 | 2020-07-15 3:28PM EDT | 2020-08-21 | 163.67 | 69.90 | 72.00 | 0.00 | - | 1 | 7 | 27.47% |
| RUT200918P01630000 | 2020-08-06 3:50PM EDT | 2020-09-18 | 107.40 | 89.80 | 91.60 | 0.00 | - | 8 | 31 | 26.21% |
| RUTW200930P01630000 | 2020-07-09 8:20PM EDT | 2020-09-30 | 136.20 | 163.90 | 165.60 | 0.00 | - | - | 1 | 54.44% |
| RUT201016P01630000 | 2020-08-07 10:03AM EDT | 2020-10-16 | 116.94 | 107.10 | 108.90 | +116.94 | - | 2 | 0 | 26.91% |
| RUT201218P01630000 | 2020-07-28 1:41PM EDT | 2020-12-18 | 196.83 | 140.20 | 142.60 | 0.00 | - | 2 | 22 | 28.59% |
| RUT210115P01630000 | 2020-07-06 11:43AM EDT | 2021-01-15 | 230.16 | 160.80 | 163.60 | 0.00 | - | - | 2 | 31.06% |
© 2020 Verizon Media. All rights reserved.
