Strike:1650.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814C01650000 | 2020-08-07 3:56PM EDT | 2020-08-14 | 2.65 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| RUT200821C01650000 | 2020-08-07 3:46PM EDT | 2020-08-21 | 5.37 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| RUTW200828C01650000 | 2020-08-07 3:55PM EDT | 2020-08-28 | 9.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RUTW200831C01650000 | 2020-08-06 2:39PM EDT | 2020-08-31 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW200904C01650000 | 2020-08-07 11:25AM EDT | 2020-09-04 | 10.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW200911C01650000 | 2020-08-05 11:53AM EDT | 2020-09-11 | 9.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| RUT200918C01650000 | 2020-08-07 4:04PM EDT | 2020-09-18 | 20.47 | 0.00 | 0.00 | 0.00 | - | 71 | 946 | 3.13% |
| RUTW200925C01650000 | 2020-08-07 12:24PM EDT | 2020-09-25 | 20.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| RUTW200930C01650000 | 2020-08-07 2:33PM EDT | 2020-09-30 | 23.01 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
| RUT201016C01650000 | 2020-08-07 11:36AM EDT | 2020-10-16 | 30.80 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 3.13% |
| RUTW201030C01650000 | 2020-07-27 10:29AM EDT | 2020-10-30 | 21.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT201120C01650000 | 2020-07-13 3:58PM EDT | 2020-11-20 | 20.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUTW201130C01650000 | 2020-07-17 1:19PM EDT | 2020-11-30 | 38.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUT201218C01650000 | 2020-08-06 9:30AM EDT | 2020-12-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3,045 | 1.56% |
| RUTW201231C01650000 | 2020-08-07 2:52PM EDT | 2020-12-31 | 65.32 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 1.56% |
| RUT210115C01650000 | 2020-08-05 2:17PM EDT | 2021-01-15 | 60.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| RUT210319C01650000 | 2020-07-27 2:27PM EDT | 2021-03-19 | 53.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW210331C01650000 | 2020-07-21 9:30AM EDT | 2021-03-31 | 55.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT210618C01650000 | 2020-06-16 10:19AM EDT | 2021-06-18 | 80.15 | 68.90 | 72.60 | 0.00 | - | 2 | 370 | 18.22% |
| RUT211217C01650000 | 2020-08-05 9:30AM EDT | 2021-12-17 | 113.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT221216C01650000 | 2020-06-19 10:48AM EDT | 2022-12-16 | 130.00 | 123.50 | 138.00 | 0.00 | - | 2 | 12 | 17.86% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821P01650000 | 2020-07-07 9:30AM EDT | 2020-08-21 | 226.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW200831P01650000 | 2020-07-09 8:20PM EDT | 2020-08-31 | 153.20 | 167.20 | 171.10 | 0.00 | - | - | 0 | 79.18% |
| RUT200918P01650000 | 2020-06-25 3:21PM EDT | 2020-09-18 | 263.23 | 191.10 | 200.10 | 0.00 | - | 150 | 504 | 71.59% |
| RUT201016P01650000 | 2020-07-31 11:43AM EDT | 2020-10-16 | 203.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW201030P01650000 | 2020-08-03 3:02PM EDT | 2020-10-30 | 174.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT201120P01650000 | 2020-08-07 1:27PM EDT | 2020-11-20 | 146.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW201130P01650000 | 2020-07-15 11:47AM EDT | 2020-11-30 | 222.87 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT201218P01650000 | 2020-08-07 1:27PM EDT | 2020-12-18 | 156.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW201231P01650000 | 2020-08-03 2:02PM EDT | 2020-12-31 | 202.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210115P01650000 | 2020-08-03 2:33PM EDT | 2021-01-15 | 202.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW210129P01650000 | 2020-08-03 3:02PM EDT | 2021-01-29 | 204.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210319P01650000 | 2020-07-20 11:00AM EDT | 2021-03-19 | 241.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW210331P01650000 | 2020-07-20 2:22PM EDT | 2021-03-31 | 241.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT210618P01650000 | 2020-07-29 3:33PM EDT | 2021-06-18 | 235.44 | 0.00 | 0.00 | 0.00 | - | 2 | 453 | 0.00% |
| RUTW210630P01650000 | 2020-07-07 9:37AM EDT | 2021-06-30 | 285.73 | 207.80 | 212.40 | 0.00 | - | 1 | 1 | 27.98% |
| RUT211217P01650000 | 2020-07-29 3:33PM EDT | 2021-12-17 | 266.24 | 0.00 | 0.00 | 0.00 | - | 2 | 468 | 0.00% |
© 2020 Verizon Media. All rights reserved.
