Strike:1800.00
CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW201030C01800000 | 2020-10-26 9:39AM EDT | 2020-10-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 236 | 50.00% |
| RUTW201106C01800000 | 2020-10-26 3:53PM EDT | 2020-11-06 | 1.17 | 0.00 | 0.35 | 0.00 | - | 3 | 128 | 45.90% |
| RUTW201113C01800000 | 2020-10-29 2:52PM EDT | 2020-11-13 | 0.75 | 0.20 | 0.55 | 0.00 | - | 2 | 88 | 35.56% |
| RUT201120C01800000 | 2020-10-30 11:07AM EDT | 2020-11-20 | 0.84 | 0.45 | 0.80 | -0.12 | -12.50% | 23 | 236 | 30.96% |
| RUTW201127C01800000 | 2020-10-23 12:13PM EDT | 2020-11-27 | 1.53 | 0.90 | 1.30 | -3.86 | -71.61% | 3 | 18 | 29.05% |
| RUTW201130C01800000 | 2020-10-30 1:29PM EDT | 2020-11-30 | 1.64 | 1.10 | 1.55 | -1.54 | -48.43% | 1 | 120 | 28.47% |
| RUTW201204C01800000 | 2020-10-23 3:47PM EDT | 2020-12-04 | 8.00 | 1.60 | 1.95 | 0.00 | - | 1 | 1 | 27.94% |
| RUT201218C01800000 | 2020-10-30 9:34AM EDT | 2020-12-18 | 3.83 | 3.10 | 3.50 | -1.19 | -23.71% | 3 | 122 | 26.50% |
| RUTW201231C01800000 | 2020-10-29 2:55PM EDT | 2020-12-31 | 7.00 | 4.90 | 5.30 | 0.00 | - | 23 | 579 | 25.82% |
| RUT210115C01800000 | 2020-10-30 9:47AM EDT | 2021-01-15 | 8.54 | 7.30 | 7.80 | -1.77 | -17.17% | 99 | 449 | 25.45% |
| RUTW210129C01800000 | 2020-10-29 12:12PM EDT | 2021-01-29 | 12.20 | 9.90 | 10.50 | 0.00 | - | 26 | 56 | 25.35% |
| RUT210319C01800000 | 2020-10-27 1:41PM EDT | 2021-03-19 | 28.97 | 19.30 | 20.00 | 0.00 | - | 8 | 563 | 24.90% |
| RUTW210331C01800000 | 2020-07-09 8:21PM EDT | 2021-03-31 | 15.70 | 21.80 | 23.10 | 0.00 | - | - | 2 | 25.11% |
| RUT210618C01800000 | 2020-10-08 2:18PM EDT | 2021-06-18 | 63.69 | 34.10 | 35.30 | 0.00 | - | 12 | 441 | 23.89% |
| RUTW210630C01800000 | 2020-10-19 11:39AM EDT | 2021-06-30 | 61.10 | 34.70 | 38.00 | 0.00 | - | 1 | 2 | 24.00% |
| RUT211217C01800000 | 2020-09-08 3:59PM EDT | 2021-12-17 | 57.25 | 88.50 | 98.50 | 0.00 | - | 9 | 1,098 | 29.07% |
| RUT220617C01800000 | 2020-10-23 1:21PM EDT | 2022-06-17 | 115.36 | 59.80 | 99.80 | 0.00 | - | 35 | 35 | 24.41% |
| RUT221216C01800000 | 2020-10-20 10:19AM EDT | 2022-12-16 | 132.63 | 96.00 | 106.00 | 0.00 | - | 1 | 28 | 22.10% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT201120P01800000 | 2020-10-28 10:56AM EDT | 2020-11-20 | 257.62 | 262.90 | 274.40 | 0.00 | - | 10 | 625 | 48.30% |
| RUT201218P01800000 | 2020-10-28 10:56AM EDT | 2020-12-18 | 264.34 | 272.20 | 276.80 | 0.00 | - | 15 | 40 | 34.35% |
| RUTW201231P01800000 | 2020-10-19 12:08AM EDT | 2020-12-31 | 175.90 | 271.80 | 276.30 | 0.00 | - | - | 1 | 30.20% |
| RUT210115P01800000 | 2020-10-19 11:23AM EDT | 2021-01-15 | 186.40 | 274.20 | 278.50 | 0.00 | - | 2 | 3 | 28.70% |
| RUT210319P01800000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 405.15 | 336.10 | 341.60 | 0.00 | - | - | 1 | 43.19% |
| RUT211217P01800000 | 2020-07-09 8:07PM EDT | 2021-12-17 | 484.80 | 361.50 | 385.50 | 0.00 | - | 10 | 12 | 32.45% |
© 2020 Verizon Media. All rights reserved.
