Strike:1650.00
CallsforOctober 23, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201023C01650000 | 2020-10-19 4:14PM EDT | 2020-10-23 | 6.57 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| RUTW201030C01650000 | 2020-10-19 3:07PM EDT | 2020-10-30 | 18.27 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| RUTW201106C01650000 | 2020-10-16 3:21PM EDT | 2020-11-06 | 39.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RUTW201113C01650000 | 2020-10-19 3:57PM EDT | 2020-11-13 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT201120C01650000 | 2020-10-19 3:07PM EDT | 2020-11-20 | 40.53 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| RUTW201127C01650000 | 2020-10-19 12:07AM EDT | 2020-11-27 | 55.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW201130C01650000 | 2020-10-12 3:17PM EDT | 2020-11-30 | 64.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT201218C01650000 | 2020-10-19 3:48PM EDT | 2020-12-18 | 58.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| RUTW201231C01650000 | 2020-10-12 3:42PM EDT | 2020-12-31 | 82.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUT210115C01650000 | 2020-10-19 3:48PM EDT | 2021-01-15 | 70.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| RUT210319C01650000 | 2020-10-19 3:54PM EDT | 2021-03-19 | 89.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW210331C01650000 | 2020-07-21 9:30AM EDT | 2021-03-31 | 55.90 | 86.40 | 89.10 | 0.00 | - | 3 | 7 | 24.46% |
| RUT210618C01650000 | 2020-10-12 10:52AM EDT | 2021-06-18 | 132.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUT210917C01650000 | 2020-10-19 12:09AM EDT | 2021-09-17 | 138.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUT211217C01650000 | 2020-10-15 4:12PM EDT | 2021-12-17 | 158.42 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.39% |
| RUT221216C01650000 | 2020-10-06 10:03AM EDT | 2022-12-16 | 184.00 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.39% |
PutsforOctober 23, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201023P01650000 | 2020-10-19 3:53PM EDT | 2020-10-23 | 43.21 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| RUTW201030P01650000 | 2020-10-19 3:53PM EDT | 2020-10-30 | 53.03 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| RUTW201106P01650000 | 2020-10-19 9:37AM EDT | 2020-11-06 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW201113P01650000 | 2020-10-12 3:51PM EDT | 2020-11-13 | 56.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT201120P01650000 | 2020-10-19 2:59PM EDT | 2020-11-20 | 73.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW201127P01650000 | 2020-10-19 4:12PM EDT | 2020-11-27 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW201130P01650000 | 2020-10-16 9:39AM EDT | 2020-11-30 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT201218P01650000 | 2020-10-16 11:55AM EDT | 2020-12-18 | 78.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW201231P01650000 | 2020-10-15 9:35AM EDT | 2020-12-31 | 89.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RUT210115P01650000 | 2020-10-15 3:49PM EDT | 2021-01-15 | 96.34 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUTW210129P01650000 | 2020-08-03 3:02PM EDT | 2021-01-29 | 204.94 | 153.00 | 155.20 | 0.00 | - | 1 | 1 | 39.67% |
| RUT210319P01650000 | 2020-10-16 1:48PM EDT | 2021-03-19 | 117.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RUTW210331P01650000 | 2020-07-20 2:22PM EDT | 2021-03-31 | 241.83 | 173.20 | 177.40 | 0.00 | - | 3 | 3 | 36.55% |
| RUT210618P01650000 | 2020-07-29 3:33PM EDT | 2021-06-18 | 235.44 | 185.40 | 190.70 | 0.00 | - | 2 | 453 | 32.54% |
| RUTW210630P01650000 | 2020-07-07 9:37AM EDT | 2021-06-30 | 285.73 | 207.80 | 212.40 | 0.00 | - | 1 | 1 | 35.81% |
| RUT210917P01650000 | 2020-10-19 12:09AM EDT | 2021-09-17 | 171.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT211217P01650000 | 2020-10-15 4:12PM EDT | 2021-12-17 | 185.58 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| RUT221216P01650000 | 2020-10-06 10:03AM EDT | 2022-12-16 | 265.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
