Strike:1750.00
CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201030C01750000 | 2020-10-29 10:33AM EDT | 2020-10-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 229 | 84.38% |
| RUTW201106C01750000 | 2020-10-30 12:31PM EDT | 2020-11-06 | 0.52 | 0.05 | 0.45 | +0.07 | +15.56% | 7 | 102 | 40.63% |
| RUTW201113C01750000 | 2020-10-29 9:55AM EDT | 2020-11-13 | 1.30 | 0.60 | 1.00 | -0.57 | -30.48% | 2 | 61 | 33.37% |
| RUT201120C01750000 | 2020-10-30 3:06PM EDT | 2020-11-20 | 1.60 | 1.40 | 1.75 | -1.45 | -47.54% | 53 | 531 | 30.31% |
| RUTW201127C01750000 | 2020-10-30 12:28PM EDT | 2020-11-27 | 3.66 | 2.55 | 2.95 | -0.74 | -16.82% | 13 | 20 | 29.20% |
| RUTW201130C01750000 | 2020-10-28 2:49PM EDT | 2020-11-30 | 6.57 | 2.85 | 3.20 | 0.00 | - | 5 | 48 | 28.27% |
| RUTW201204C01750000 | 2020-10-29 3:19PM EDT | 2020-12-04 | 7.08 | 4.00 | 4.50 | 0.00 | - | 4 | 17 | 28.72% |
| RUT201218C01750000 | 2020-10-30 2:24PM EDT | 2020-12-18 | 7.87 | 7.30 | 7.80 | -3.12 | -28.39% | 9 | 2,502 | 27.93% |
| RUTW201231C01750000 | 2020-10-28 10:33AM EDT | 2020-12-31 | 17.20 | 9.90 | 10.50 | 0.00 | - | 1 | 657 | 27.03% |
| RUT210115C01750000 | 2020-10-30 2:08PM EDT | 2021-01-15 | 14.70 | 13.40 | 14.10 | -2.30 | -13.53% | 36 | 2,769 | 26.58% |
| RUTW210129C01750000 | 2020-10-30 2:09PM EDT | 2021-01-29 | 18.88 | 17.30 | 18.10 | -15.78 | -45.53% | 30 | 41 | 26.58% |
| RUTW210226C01750000 | 2020-10-26 2:50PM EDT | 2021-02-26 | 39.50 | 23.30 | 25.00 | 0.00 | - | 1 | 2 | 26.16% |
| RUT210319C01750000 | 2020-10-29 9:33AM EDT | 2021-03-19 | 31.10 | 28.70 | 29.40 | 0.00 | - | 90 | 4,297 | 25.71% |
| RUTW210331C01750000 | 2020-10-20 3:33PM EDT | 2021-03-31 | 53.01 | 31.20 | 32.30 | 0.00 | - | 1 | 28 | 25.64% |
| RUT210618C01750000 | 2020-10-30 10:59AM EDT | 2021-06-18 | 45.00 | 45.50 | 47.00 | -20.52 | -31.32% | 5 | 0 | 24.55% |
| RUTW210630C01750000 | 2020-10-07 12:15PM EDT | 2021-06-30 | 76.90 | 46.50 | 50.00 | 0.00 | - | 1 | 2 | 24.65% |
| RUT211217C01750000 | 2020-10-08 10:50AM EDT | 2021-12-17 | 115.72 | 53.70 | 93.70 | 0.00 | - | 1 | 125 | 26.33% |
| RUT221216C01750000 | 2020-10-08 9:40AM EDT | 2022-12-16 | 160.38 | 95.20 | 134.90 | 0.00 | - | 12 | 23 | 24.00% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT201120P01750000 | 2020-10-15 9:39AM EDT | 2020-11-20 | 157.44 | 214.40 | 218.90 | 0.00 | - | 60 | 0 | 0.00% |
| RUT201218P01750000 | 2020-10-09 12:33PM EDT | 2020-12-18 | 144.00 | 229.00 | 233.20 | 0.00 | - | 1 | 2 | 33.24% |
| RUTW201231P01750000 | 2020-10-20 3:04PM EDT | 2020-12-31 | 156.70 | 231.80 | 236.10 | 0.00 | - | 1 | 9 | 31.48% |
| RUT210115P01750000 | 2020-10-19 3:29PM EDT | 2021-01-15 | 166.80 | 233.50 | 241.80 | 0.00 | - | 1 | 6 | 31.33% |
| RUT210618P01750000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 244.10 | 305.50 | 314.50 | 0.00 | - | 1 | 401 | 35.58% |
| RUT211217P01750000 | 2020-09-21 12:38PM EDT | 2021-12-17 | 341.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT221216P01750000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 609.00 | 368.90 | 388.60 | 0.00 | - | 2 | 11 | 27.97% |
© 2020 Verizon Media. All rights reserved.
