Strike:1690.00
CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821C01690000 | 2020-08-14 3:59PM EDT | 2020-08-21 | 0.26 | 0.05 | 0.45 | -0.36 | -58.06% | 82 | 383 | 24.56% |
| RUTW200828C01690000 | 2020-08-14 3:19PM EDT | 2020-08-28 | 2.00 | 1.60 | 2.15 | -1.16 | -36.71% | 2 | 60 | 23.27% |
| RUTW200831C01690000 | 2020-08-13 12:45PM EDT | 2020-08-31 | 2.88 | 2.05 | 2.60 | -1.73 | -37.53% | 1 | 56 | 22.06% |
| RUTW200904C01690000 | 2020-08-14 3:42PM EDT | 2020-09-04 | 3.94 | 3.60 | 4.10 | -1.78 | -31.12% | 16 | 72 | 22.27% |
| RUTW200911C01690000 | 2020-08-11 9:32AM EDT | 2020-09-11 | 15.46 | 5.60 | 6.30 | 0.00 | - | 1 | 9 | 21.81% |
| RUT200918C01690000 | 2020-08-14 1:11PM EDT | 2020-09-18 | 9.22 | 8.10 | 8.70 | -2.61 | -22.06% | 13 | 108 | 21.64% |
| RUTW200925C01690000 | 2020-08-11 10:15AM EDT | 2020-09-25 | 22.50 | - | - | +22.50 | - | - | - | 0.00% |
| RUTW200930C01690000 | 2020-08-11 12:18PM EDT | 2020-09-30 | 24.29 | 13.50 | 14.30 | 0.00 | - | 3 | 14 | 22.38% |
| RUT201016C01690000 | 2020-08-14 11:50AM EDT | 2020-10-16 | 22.88 | 21.10 | 22.00 | -1.42 | -5.84% | 2 | 34 | 23.19% |
| RUTW201030C01690000 | 2020-08-13 11:42AM EDT | 2020-10-30 | 33.25 | 27.80 | 28.80 | 0.00 | - | 3 | 15 | 23.82% |
| RUT201120C01690000 | 2020-07-31 3:30PM EDT | 2020-11-20 | 20.50 | 40.10 | 41.40 | 0.00 | - | 10 | 32 | 25.51% |
| RUTW201130C01690000 | 2020-07-30 9:34AM EDT | 2020-11-30 | 23.90 | 43.10 | 44.70 | 0.00 | - | 6 | 6 | 25.37% |
| RUT201218C01690000 | 2020-08-13 11:20AM EDT | 2020-12-18 | 54.62 | 50.00 | 51.20 | 0.00 | - | 4 | 20 | 25.39% |
| RUTW201231C01690000 | 2020-07-28 9:37AM EDT | 2020-12-31 | 31.30 | 53.70 | 55.30 | 0.00 | - | 20 | 37 | 25.31% |
| RUT210115C01690000 | 2020-08-05 10:13AM EDT | 2021-01-15 | 68.20 | 57.50 | 59.10 | 0.00 | - | 1 | 5 | 25.03% |
| RUTW210331C01690000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 63.10 | 45.50 | 47.70 | 0.00 | - | 1 | 5 | 18.07% |
| RUT210618C01690000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 121.50 | 67.20 | 72.10 | 0.00 | - | - | 1 | 20.05% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821P01690000 | 2020-08-10 2:27PM EDT | 2020-08-21 | 105.57 | 114.00 | 116.90 | 0.00 | - | 1 | 22 | 40.25% |
| RUTW200831P01690000 | 2020-08-10 10:50AM EDT | 2020-08-31 | 109.18 | 115.70 | 119.20 | 0.00 | - | 2 | 2 | 29.04% |
| RUT200918P01690000 | 2020-07-09 8:21PM EDT | 2020-09-18 | 240.05 | 165.10 | 168.10 | 0.00 | - | 1 | 0 | 50.82% |
| RUTW200930P01690000 | 2020-08-10 11:30AM EDT | 2020-09-30 | 123.58 | 129.70 | 132.20 | 0.00 | - | 1 | 1 | 25.79% |
| RUTW201030P01690000 | 2020-07-21 2:56PM EDT | 2020-10-30 | 220.04 | 144.70 | 147.10 | 0.00 | - | - | 1 | 26.31% |
| RUTW201231P01690000 | 2020-08-03 2:02PM EDT | 2020-12-31 | 230.19 | 172.50 | 175.40 | 0.00 | - | 1 | 6 | 27.50% |
© 2020 Verizon Media. All rights reserved.
