Strike:1700.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807C01700000 | 2020-07-15 2:40PM EDT | 2020-08-07 | 2.84 | 0.00 | 0.10 | 0.00 | - | 70 | 66 | 60.16% |
| RUTW200814C01700000 | 2020-08-06 4:10PM EDT | 2020-08-14 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 16 | 27.76% |
| RUT200821C01700000 | 2020-08-07 10:33AM EDT | 2020-08-21 | 0.87 | 0.90 | 1.15 | -0.16 | -15.53% | 1 | 387 | 23.66% |
| RUTW200828C01700000 | 2020-08-07 10:34AM EDT | 2020-08-28 | 2.30 | 2.45 | 2.70 | +0.26 | +12.75% | 7 | 48 | 23.23% |
| RUTW200831C01700000 | 2020-08-06 2:25PM EDT | 2020-08-31 | 2.15 | 2.75 | 3.10 | 0.00 | - | 2 | 68 | 22.49% |
| RUTW200904C01700000 | 2020-08-05 3:50PM EDT | 2020-09-04 | 3.35 | 4.00 | 4.40 | +0.06 | +1.82% | 67 | 55 | 22.76% |
| RUT200918C01700000 | 2020-08-07 10:27AM EDT | 2020-09-18 | 7.43 | 7.40 | 7.80 | +0.96 | +14.84% | 20 | 695 | 21.95% |
| RUTW200930C01700000 | 2020-08-06 9:32AM EDT | 2020-09-30 | 10.27 | 11.30 | 11.80 | 0.00 | - | 1 | 100 | 22.20% |
| RUT201016C01700000 | 2020-08-07 9:33AM EDT | 2020-10-16 | 14.90 | 17.20 | 17.70 | -0.30 | -1.97% | 10 | 4,945 | 22.69% |
| RUTW201030C01700000 | 2020-08-06 9:35AM EDT | 2020-10-30 | 20.38 | 22.40 | 23.20 | 0.00 | - | 1 | 40 | 23.18% |
| RUT201120C01700000 | 2020-07-31 12:53PM EDT | 2020-11-20 | 29.50 | 32.70 | 33.70 | 0.00 | - | 8 | 43 | 24.60% |
| RUTW201130C01700000 | 2020-07-24 12:06PM EDT | 2020-11-30 | 21.38 | 34.70 | 36.20 | 0.00 | - | 5 | 64 | 24.35% |
| RUT201218C01700000 | 2020-08-04 3:58PM EDT | 2020-12-18 | 30.80 | 41.40 | 42.30 | 0.00 | - | 20 | 802 | 24.52% |
| RUTW201231C01700000 | 2020-07-23 9:59AM EDT | 2020-12-31 | 31.39 | 44.30 | 45.70 | 0.00 | - | 1 | 29 | 24.38% |
| RUT210115C01700000 | 2020-07-31 1:50PM EDT | 2021-01-15 | 28.70 | 47.70 | 49.30 | 0.00 | - | 1 | 13 | 24.19% |
| RUT210319C01700000 | 2020-07-28 9:54AM EDT | 2021-03-19 | 38.40 | 60.20 | 62.20 | 0.00 | - | 8 | 21 | 23.40% |
| RUTW210331C01700000 | 2020-07-21 9:30AM EDT | 2021-03-31 | 40.90 | 62.30 | 64.90 | 0.00 | - | 3 | 15 | 23.37% |
| RUT210618C01700000 | 2020-08-07 11:05AM EDT | 2021-06-18 | 75.00 | 74.30 | 78.00 | +22.80 | +43.68% | 100 | 719 | 22.63% |
| RUTW210630C01700000 | 2020-08-06 12:47PM EDT | 2021-06-30 | 72.94 | 76.30 | 80.60 | -1.86 | -2.49% | 1 | 2 | 22.67% |
| RUT211217C01700000 | 2020-07-24 12:05PM EDT | 2021-12-17 | 77.94 | 99.50 | 114.50 | 0.00 | - | 1 | 1,124 | 23.19% |
| RUT220617C01700000 | 2020-07-28 11:02AM EDT | 2022-06-17 | 95.00 | 121.00 | 137.00 | 0.00 | - | - | 10 | 22.52% |
| RUT221216C01700000 | 2020-08-04 12:10PM EDT | 2022-12-16 | 125.89 | 142.50 | 158.50 | 0.00 | - | 1 | 66 | 22.26% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200807P01700000 | 2020-07-15 2:55PM EDT | 2020-08-07 | 224.80 | 135.20 | 142.80 | 0.00 | - | 808 | 67 | 112.61% |
| RUT200821P01700000 | 2020-08-05 10:53AM EDT | 2020-08-21 | 147.89 | 139.90 | 141.70 | -22.45 | -13.18% | 21 | 42 | 26.42% |
| RUTW200831P01700000 | 2020-07-09 8:20PM EDT | 2020-08-31 | 303.50 | 213.50 | 217.70 | 0.00 | - | 60 | 65 | 79.14% |
| RUT200918P01700000 | 2020-08-05 10:53AM EDT | 2020-09-18 | 176.08 | 147.90 | 150.50 | 0.00 | - | 63 | 167 | 24.38% |
| RUTW200930P01700000 | 2020-06-26 12:05PM EDT | 2020-09-30 | 323.35 | 239.20 | 248.70 | 0.00 | - | 75 | 86 | 65.49% |
| RUT201016P01700000 | 2020-07-09 8:21PM EDT | 2020-10-16 | 85.50 | 184.20 | 186.60 | 0.00 | - | - | 1 | 35.59% |
| RUTW201030P01700000 | 2020-08-03 3:02PM EDT | 2020-10-30 | 213.94 | 164.40 | 166.60 | 0.00 | - | 1 | 1 | 24.76% |
| RUT201120P01700000 | 2020-08-03 2:33PM EDT | 2020-11-20 | 223.32 | 176.30 | 178.10 | 0.00 | - | 1 | 2 | 26.26% |
| RUTW201130P01700000 | 2020-07-15 11:47AM EDT | 2020-11-30 | 260.44 | 177.90 | 180.80 | 0.00 | - | 1 | 6 | 25.99% |
| RUT201218P01700000 | 2020-07-27 2:00PM EDT | 2020-12-18 | 254.67 | 185.40 | 187.60 | 0.00 | - | 1 | 669 | 26.21% |
| RUTW201231P01700000 | 2020-08-05 2:43PM EDT | 2020-12-31 | 204.38 | 188.00 | 191.00 | 0.00 | - | 1 | 6 | 25.98% |
| RUT210115P01700000 | 2020-08-03 2:33PM EDT | 2021-01-15 | 236.59 | 191.90 | 195.10 | 0.00 | - | 1 | 20 | 25.83% |
| RUTW210129P01700000 | 2020-08-03 3:02PM EDT | 2021-01-29 | 239.16 | 194.80 | 198.50 | 0.00 | - | 1 | 1 | 25.63% |
| RUT210319P01700000 | 2020-07-20 11:00AM EDT | 2021-03-19 | 277.37 | 205.30 | 210.40 | 0.00 | - | 1 | 1 | 25.27% |
| RUTW210331P01700000 | 2020-07-20 2:22PM EDT | 2021-03-31 | 277.57 | 207.80 | 213.10 | 0.00 | - | 3 | 3 | 25.19% |
| RUT210618P01700000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 133.11 | 269.30 | 277.70 | 0.00 | - | 1 | 592 | 33.25% |
| RUT211217P01700000 | 2020-07-21 11:04AM EDT | 2021-12-17 | 299.38 | 249.10 | 267.90 | 0.00 | - | 1 | 371 | 25.13% |
| RUT221216P01700000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 323.50 | 336.20 | 356.80 | 0.00 | - | 1 | 1 | 28.43% |
© 2020 Verizon Media. All rights reserved.
