Strike:1680.00
CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821C01680000 | 2020-08-14 3:52PM EDT | 2020-08-21 | 0.37 | 0.15 | 0.55 | -0.45 | -54.88% | 18 | 1,060 | 23.52% |
| RUTW200828C01680000 | 2020-08-14 3:23PM EDT | 2020-08-28 | 2.57 | 2.15 | 2.70 | -1.29 | -33.42% | 38 | 149 | 22.93% |
| RUTW200831C01680000 | 2020-08-13 9:50AM EDT | 2020-08-31 | 5.60 | 2.65 | 3.20 | 0.00 | - | 2 | 71 | 21.71% |
| RUTW200904C01680000 | 2020-08-14 11:14AM EDT | 2020-09-04 | 5.90 | 4.50 | 5.10 | -1.10 | -15.71% | 10 | 90 | 22.21% |
| RUTW200911C01680000 | 2020-08-14 3:43PM EDT | 2020-09-11 | 7.20 | 7.00 | 7.60 | -4.98 | -40.89% | 13 | 29 | 21.79% |
| RUT200918C01680000 | 2020-08-14 1:11PM EDT | 2020-09-18 | 10.92 | 9.70 | 10.30 | -2.48 | -18.51% | 8 | 1,264 | 21.67% |
| RUTW200925C01680000 | 2020-08-14 2:56PM EDT | 2020-09-25 | 14.84 | 13.60 | 14.40 | -1.89 | -11.30% | 1 | 2 | 22.52% |
| RUTW200930C01680000 | 2020-08-13 1:17PM EDT | 2020-09-30 | 20.89 | 15.70 | 16.50 | 0.00 | - | 1 | 20 | 22.52% |
| RUT201016C01680000 | 2020-08-13 3:52PM EDT | 2020-10-16 | 27.24 | 23.80 | 24.80 | 0.00 | - | 9 | 37 | 23.41% |
| RUTW201030C01680000 | 2020-07-27 10:29AM EDT | 2020-10-30 | 15.77 | 30.90 | 31.90 | 0.00 | - | - | 1 | 24.03% |
| RUT201120C01680000 | 2020-08-11 10:37AM EDT | 2020-11-20 | 56.57 | 43.50 | 44.90 | 0.00 | - | 4,100 | 8,106 | 25.72% |
| RUTW201130C01680000 | 2020-06-29 10:04AM EDT | 2020-11-30 | 21.50 | 24.80 | 25.60 | 0.00 | - | - | 15 | 18.15% |
| RUT201218C01680000 | 2020-08-12 10:50AM EDT | 2020-12-18 | 63.22 | 53.80 | 55.10 | 0.00 | - | 2 | 236 | 25.64% |
| RUT210115C01680000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 52.10 | 37.20 | 38.70 | 0.00 | - | 12 | 20 | 18.86% |
| RUT210319C01680000 | 2020-08-12 10:50AM EDT | 2021-03-19 | 85.22 | 75.90 | 78.30 | 0.00 | - | 75 | 77 | 24.52% |
| RUT210618C01680000 | 2020-06-16 9:30AM EDT | 2021-06-18 | 69.00 | 58.70 | 62.50 | 0.00 | - | 3 | 1 | 17.74% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200918P01680000 | 2020-08-11 10:53AM EDT | 2020-09-18 | 102.44 | 115.30 | 117.50 | 0.00 | - | 1 | 2 | 25.35% |
| RUT201218P01680000 | 2020-07-23 2:48PM EDT | 2020-12-18 | 232.05 | 162.60 | 165.20 | 0.00 | - | 200 | 202 | 27.93% |
| RUT210115P01680000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 673.30 | 198.80 | 202.90 | 0.00 | - | 1 | 1 | 34.73% |
| RUTW210331P01680000 | 2020-07-01 1:49PM EDT | 2021-03-31 | 298.79 | 245.50 | 269.50 | 0.00 | - | - | 112 | 41.91% |
| RUT210618P01680000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 263.90 | 228.80 | 236.70 | 0.00 | - | - | 1 | 30.46% |
| RUTW210630P01680000 | 2020-07-01 1:49PM EDT | 2021-06-30 | 312.49 | 260.50 | 284.50 | 0.00 | - | - | 112 | 38.00% |
© 2020 Verizon Media. All rights reserved.
