Strike:1670.00
CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201030C01670000 | 2020-10-23 4:00PM EDT | 2020-10-30 | 11.31 | 11.20 | 11.80 | +0.41 | +3.76% | 67 | 293 | 27.98% |
| RUTW201106C01670000 | 2020-10-23 3:12PM EDT | 2020-11-06 | 26.19 | 25.00 | 25.90 | +4.90 | +23.02% | 6 | 85 | 31.20% |
| RUTW201113C01670000 | 2020-10-22 4:07PM EDT | 2020-11-13 | 29.35 | 31.30 | 32.30 | -0.58 | -1.94% | 1 | 9 | 29.46% |
| RUT201120C01670000 | 2020-10-23 3:47PM EDT | 2020-11-20 | 37.38 | 36.00 | 36.90 | +5.89 | +18.70% | 22 | 441 | 28.00% |
| RUTW201127C01670000 | 2020-10-22 2:05PM EDT | 2020-11-27 | 37.10 | 40.70 | 41.70 | 0.00 | - | 1 | 3 | 27.39% |
| RUTW201130C01670000 | 2020-10-21 12:05PM EDT | 2020-11-30 | 33.57 | 41.70 | 42.90 | 0.00 | - | 2 | 48 | 26.84% |
| RUT201218C01670000 | 2020-10-23 3:23PM EDT | 2020-12-18 | 55.72 | 53.60 | 54.70 | +6.82 | +13.95% | 6 | 230 | 26.71% |
| RUTW201231C01670000 | 2020-10-22 12:33PM EDT | 2020-12-31 | 51.88 | 59.80 | 61.00 | 0.00 | - | 1 | 269 | 26.26% |
| RUT210115C01670000 | 2020-10-20 3:52PM EDT | 2021-01-15 | 61.70 | 66.70 | 67.90 | 0.00 | - | 11 | 49 | 25.99% |
| RUTW210129C01670000 | 2020-10-19 12:08AM EDT | 2021-01-29 | 67.70 | 73.10 | 74.50 | 0.00 | - | 1 | 1 | 26.00% |
| RUT210319C01670000 | 2020-10-22 1:59PM EDT | 2021-03-19 | 84.90 | 89.50 | 90.80 | 0.00 | - | 15 | 24 | 25.14% |
| RUTW210331C01670000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 11.90 | 62.80 | 67.10 | 0.00 | - | - | 20 | 18.65% |
| RUT210618C01670000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 10.00 | 61.70 | 65.10 | 0.00 | - | - | 6 | 14.84% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201030P01670000 | 2020-10-23 4:06PM EDT | 2020-10-30 | 41.83 | 42.30 | 43.80 | -7.11 | -14.53% | 120 | 192 | 31.28% |
| RUTW201106P01670000 | 2020-10-19 10:57AM EDT | 2020-11-06 | 57.78 | 56.80 | 58.20 | 0.00 | - | 2 | 3 | 33.55% |
| RUTW201113P01670000 | 2020-10-19 4:37PM EDT | 2020-11-13 | 69.89 | 63.80 | 65.10 | 0.00 | - | 5 | 14 | 31.67% |
| RUT201120P01670000 | 2020-10-23 3:32PM EDT | 2020-11-20 | 67.35 | 68.40 | 70.00 | -25.08 | -27.13% | 21 | 164 | 30.07% |
| RUTW201127P01670000 | 2020-10-19 4:37PM EDT | 2020-11-27 | 77.57 | 73.50 | 74.80 | 0.00 | - | - | 4 | 29.23% |
| RUTW201130P01670000 | 2020-10-23 3:37PM EDT | 2020-11-30 | 73.55 | 75.00 | 76.40 | -21.76 | -22.83% | 1 | 19 | 28.80% |
| RUT201218P01670000 | 2020-10-23 4:06PM EDT | 2020-12-18 | 87.91 | 88.00 | 89.40 | -13.27 | -13.12% | 45 | 48 | 28.78% |
| RUTW201231P01670000 | 2020-08-06 2:52PM EDT | 2020-12-31 | 161.00 | 188.30 | 193.40 | 0.00 | - | 1 | 1 | 61.84% |
| RUT210115P01670000 | 2020-10-20 3:17PM EDT | 2021-01-15 | 119.20 | 101.60 | 102.80 | 0.00 | - | 8 | 18 | 27.74% |
| RUT210319P01670000 | 2020-07-21 12:19PM EDT | 2021-03-19 | 238.80 | 185.60 | 189.50 | 0.00 | - | 1 | 7 | 41.88% |
| RUT210618P01670000 | 2020-07-08 9:31AM EDT | 2021-06-18 | 308.72 | 208.90 | 214.90 | 0.00 | - | 1 | 17 | 37.71% |
© 2020 Verizon Media. All rights reserved.
