Strike:1700.00
CallsforOctober 23, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201023C01700000 | 2020-10-22 2:01PM EDT | 2020-10-23 | 0.20 | 0.10 | 0.35 | -0.07 | -25.93% | 78 | 287 | 30.62% |
| RUTW201030C01700000 | 2020-10-22 2:00PM EDT | 2020-10-30 | 3.67 | 3.60 | 3.90 | +0.75 | +25.68% | 36 | 445 | 24.49% |
| RUTW201106C01700000 | 2020-10-21 2:37PM EDT | 2020-11-06 | 10.50 | 11.90 | 12.50 | -0.60 | -5.41% | 2 | 108 | 27.94% |
| RUTW201113C01700000 | 2020-10-22 2:01PM EDT | 2020-11-13 | 17.50 | 17.50 | 18.00 | +1.41 | +8.76% | 5 | 50 | 27.53% |
| RUT201120C01700000 | 2020-10-22 1:00PM EDT | 2020-11-20 | 19.62 | 20.60 | 21.20 | +2.29 | +13.21% | 9 | 958 | 26.14% |
| RUTW201127C01700000 | 2020-10-22 10:55AM EDT | 2020-11-27 | 21.05 | 25.00 | 25.70 | -3.54 | -14.40% | 4 | 105 | 26.04% |
| RUTW201130C01700000 | 2020-10-20 12:22PM EDT | 2020-11-30 | 23.90 | 26.10 | 26.80 | -4.50 | -15.85% | 30 | 70 | 25.62% |
| RUT201218C01700000 | 2020-10-22 1:01PM EDT | 2020-12-18 | 35.47 | 36.60 | 37.30 | +2.97 | +9.14% | 28 | 4,295 | 25.73% |
| RUTW201231C01700000 | 2020-10-22 12:14PM EDT | 2020-12-31 | 39.36 | 42.30 | 43.20 | +0.76 | +1.97% | 2 | 492 | 25.46% |
| RUT210115C01700000 | 2020-10-21 1:25PM EDT | 2021-01-15 | 44.20 | 49.10 | 50.00 | 0.00 | - | 51 | 2,289 | 25.40% |
| RUT210319C01700000 | 2020-10-19 10:11AM EDT | 2021-03-19 | 76.00 | 70.70 | 72.00 | 0.00 | - | 1 | 120 | 24.77% |
| RUTW210331C01700000 | 2020-08-13 3:00PM EDT | 2021-03-31 | 73.00 | 46.80 | 49.00 | 0.00 | - | 1 | 15 | 18.32% |
| RUT210618C01700000 | 2020-10-12 11:49AM EDT | 2021-06-18 | 105.70 | 94.30 | 96.30 | 0.00 | - | 300 | 737 | 24.20% |
| RUTW210630C01700000 | 2020-08-07 12:01PM EDT | 2021-06-30 | 75.80 | 70.50 | 80.50 | 0.00 | - | 4 | 1 | 20.65% |
| RUT211217C01700000 | 2020-10-08 10:50AM EDT | 2021-12-17 | 138.47 | 122.50 | 136.50 | 0.00 | - | 1 | 1,119 | 24.03% |
| RUT220617C01700000 | 2020-07-28 11:02AM EDT | 2022-06-17 | 95.00 | 125.00 | 140.00 | 0.00 | - | - | 10 | 20.50% |
| RUT221216C01700000 | 2020-10-14 1:18PM EDT | 2022-12-16 | 178.25 | 170.00 | 184.00 | 0.00 | - | 170 | 236 | 22.59% |
PutsforOctober 23, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201023P01700000 | 2020-10-19 4:07PM EDT | 2020-10-23 | 85.30 | 68.50 | 76.80 | 0.00 | - | 2 | 25 | 46.86% |
| RUTW201030P01700000 | 2020-10-20 1:14PM EDT | 2020-10-30 | 71.74 | 75.30 | 77.80 | 0.00 | - | 10 | 10 | 24.14% |
| RUT201120P01700000 | 2020-10-19 9:30AM EDT | 2020-11-20 | 86.54 | 94.10 | 96.30 | 0.00 | - | 1 | 198 | 26.78% |
| RUTW201130P01700000 | 2020-10-09 11:37AM EDT | 2020-11-30 | 105.23 | 100.10 | 101.70 | 0.00 | - | 1 | 7 | 26.06% |
| RUT201218P01700000 | 2020-10-12 11:46AM EDT | 2020-12-18 | 116.54 | 111.90 | 113.30 | +13.01 | +12.57% | 1 | 673 | 26.54% |
| RUTW201231P01700000 | 2020-08-10 11:54AM EDT | 2020-12-31 | 172.85 | 207.30 | 210.00 | 0.00 | - | 1 | 7 | 57.94% |
| RUT210115P01700000 | 2020-10-21 3:03PM EDT | 2021-01-15 | 134.50 | 125.00 | 126.70 | 0.00 | - | 4 | 24 | 26.28% |
| RUTW210129P01700000 | 2020-10-21 2:49PM EDT | 2021-01-29 | 141.70 | 131.30 | 133.50 | 0.00 | - | 1 | 2 | 26.45% |
| RUT210319P01700000 | 2020-07-20 11:00AM EDT | 2021-03-19 | 277.37 | 192.10 | 196.50 | 0.00 | - | 1 | 1 | 37.07% |
| RUTW210331P01700000 | 2020-07-20 2:22PM EDT | 2021-03-31 | 277.57 | 196.70 | 206.50 | 0.00 | - | 3 | 3 | 37.98% |
| RUT210618P01700000 | 2020-09-10 3:53PM EDT | 2021-06-18 | 252.42 | 169.20 | 175.10 | 0.00 | - | 1 | 593 | 25.12% |
| RUTW210630P01700000 | 2020-09-04 11:01AM EDT | 2021-06-30 | 270.40 | 234.40 | 240.80 | 0.00 | - | 2 | 0 | 36.73% |
| RUT211217P01700000 | 2020-10-02 3:45PM EDT | 2021-12-17 | 264.22 | 208.00 | 230.00 | 0.00 | - | 9 | 372 | 26.84% |
| RUT221216P01700000 | 2020-10-14 1:18PM EDT | 2022-12-16 | 272.25 | 269.00 | 290.00 | 0.00 | - | 170 | 171 | 25.99% |
© 2020 Verizon Media. All rights reserved.
