Strike:1720.00
CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200821C01720000 | 2020-08-14 3:59PM EDT | 2020-08-21 | 0.08 | 0.00 | 0.15 | -0.33 | -80.49% | 76 | 271 | 25.73% |
| RUTW200828C01720000 | 2020-08-10 11:22AM EDT | 2020-08-28 | 1.32 | 0.70 | 1.15 | -3.18 | -70.67% | 10 | 49 | 24.56% |
| RUTW200831C01720000 | 2020-08-12 1:49PM EDT | 2020-08-31 | 2.68 | 0.90 | 1.40 | 0.00 | - | 1 | 33 | 23.11% |
| RUTW200904C01720000 | 2020-08-11 2:20PM EDT | 2020-09-04 | 2.59 | 1.85 | 2.20 | -3.88 | -59.97% | 10 | 97 | 22.78% |
| RUT200918C01720000 | 2020-08-14 4:04PM EDT | 2020-09-18 | 4.87 | 4.60 | 5.10 | -1.83 | -27.31% | 10 | 194 | 21.56% |
| RUTW200925C01720000 | 2020-08-13 2:16PM EDT | 2020-09-25 | 9.47 | 7.00 | 7.60 | 0.00 | - | 2 | 15 | 22.05% |
| RUTW200930C01720000 | 2020-08-13 9:57AM EDT | 2020-09-30 | 8.80 | 8.40 | 9.10 | -4.02 | -31.36% | 1 | 26 | 22.03% |
| RUT201016C01720000 | 2020-08-14 4:00PM EDT | 2020-10-16 | 15.00 | 14.30 | 15.20 | -1.68 | -10.07% | 7 | 45 | 22.71% |
| RUTW201030C01720000 | 2020-08-11 2:32PM EDT | 2020-10-30 | 28.50 | 19.90 | 20.90 | 0.00 | - | 24 | 25 | 23.27% |
| RUT201120C01720000 | 2020-08-10 9:41AM EDT | 2020-11-20 | 31.50 | 30.80 | 32.00 | -3.65 | -10.38% | 1 | 46 | 24.90% |
| RUTW201130C01720000 | 2020-07-31 10:56AM EDT | 2020-11-30 | 15.27 | 33.50 | 34.80 | 0.00 | - | 2 | 2 | 24.69% |
| RUT201218C01720000 | 2020-07-13 1:10PM EDT | 2020-12-18 | 17.60 | 43.50 | 44.80 | 0.00 | - | 5 | 24 | 25.97% |
| RUTW201231C01720000 | 2020-07-09 8:20PM EDT | 2020-12-31 | 82.10 | 31.20 | 32.30 | 0.00 | - | - | 7 | 21.00% |
| RUT210115C01720000 | 2020-07-23 11:32AM EDT | 2021-01-15 | 30.92 | 46.80 | 48.30 | 0.00 | - | 1 | 9 | 24.45% |
| RUT210319C01720000 | 2020-07-24 3:19PM EDT | 2021-03-19 | 33.80 | 60.40 | 62.40 | 0.00 | - | 20 | 27 | 23.77% |
| RUTW210331C01720000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 52.80 | 46.50 | 49.80 | 0.00 | - | 1 | 15 | 20.38% |
| RUT210618C01720000 | 2020-08-05 3:39PM EDT | 2021-06-18 | 63.42 | 76.20 | 79.50 | 0.00 | - | 14 | 14 | 23.08% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200930P01720000 | 2020-08-12 1:19PM EDT | 2020-09-30 | 158.30 | 154.40 | 157.10 | 0.00 | - | 16 | 17 | 26.16% |
| RUT210115P01720000 | 2020-07-21 11:46AM EDT | 2021-01-15 | 260.30 | 195.50 | 198.90 | 0.00 | - | - | 2 | 26.75% |
| RUT210319P01720000 | 2020-07-21 12:19PM EDT | 2021-03-19 | 274.30 | 210.20 | 215.20 | 0.00 | - | 1 | 7 | 26.13% |
© 2020 Verizon Media. All rights reserved.
