Strike:850.00
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200918C00850000 | 2020-07-09 8:21PM EDT | 2020-09-18 | 800.00 | 678.40 | 681.20 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW200930C00850000 | 2020-07-09 8:20PM EDT | 2020-09-30 | 252.50 | 635.10 | 639.80 | 0.00 | - | - | 5 | 0.00% |
| RUT201218C00850000 | 2020-06-17 10:20AM EDT | 2020-12-18 | 600.80 | 622.00 | 627.60 | 0.00 | - | 1 | 11 | 0.00% |
| RUTW201231C00850000 | 2020-07-16 10:17AM EDT | 2020-12-31 | 620.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT210115C00850000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 505.94 | 637.00 | 644.20 | 0.00 | - | 1 | 10 | 0.00% |
| RUT210618C00850000 | 2020-07-13 3:51PM EDT | 2021-06-18 | 566.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT211217C00850000 | 2020-07-16 10:17AM EDT | 2021-12-17 | 632.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT221216C00850000 | 2020-06-25 10:00AM EDT | 2022-12-16 | 574.00 | 620.00 | 644.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200814P00850000 | 2020-07-20 10:24AM EDT | 2020-08-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUT200821P00850000 | 2020-07-21 3:29PM EDT | 2020-08-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW200831P00850000 | 2020-07-09 8:20PM EDT | 2020-08-31 | 74.45 | 0.45 | 0.80 | 0.00 | - | - | 0 | 101.07% |
| RUT200918P00850000 | 2020-07-24 1:23PM EDT | 2020-09-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW200930P00850000 | 2020-07-09 8:20PM EDT | 2020-09-30 | 18.60 | 2.00 | 2.25 | 0.00 | - | 1 | 0 | 77.15% |
| RUT201016P00850000 | 2020-07-29 3:33PM EDT | 2020-10-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| RUTW201030P00850000 | 2020-07-09 8:20PM EDT | 2020-10-30 | 10.60 | 3.80 | 4.30 | 0.00 | - | - | 13 | 68.00% |
| RUT201120P00850000 | 2020-06-23 3:26PM EDT | 2020-11-20 | 13.50 | 6.20 | 6.70 | 0.00 | - | 28 | 38 | 65.92% |
| RUTW201130P00850000 | 2020-07-15 9:40AM EDT | 2020-11-30 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUT201218P00850000 | 2020-07-09 8:07PM EDT | 2020-12-18 | 17.60 | 8.00 | 8.50 | 0.00 | - | 7 | 246 | 61.30% |
| RUTW201231P00850000 | 2020-06-15 1:03PM EDT | 2020-12-31 | 21.81 | 10.50 | 12.00 | 0.00 | - | 27 | 31 | 62.37% |
| RUT210115P00850000 | 2020-07-09 8:07PM EDT | 2021-01-15 | 59.38 | 9.30 | 10.10 | 0.00 | - | 3 | 6 | 57.51% |
| RUT210319P00850000 | 2020-06-23 2:02PM EDT | 2021-03-19 | 23.20 | 13.60 | 15.30 | 0.00 | - | - | 10 | 53.12% |
| RUTW210331P00850000 | 2020-07-24 10:00AM EDT | 2021-03-31 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT210618P00850000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 13.24 | 18.20 | 19.40 | 0.00 | - | 87 | 97 | 48.03% |
| RUT211217P00850000 | 2020-07-09 8:07PM EDT | 2021-12-17 | 33.20 | 23.80 | 30.80 | 0.00 | - | 90 | 1,321 | 43.25% |
| RUT221216P00850000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 41.50 | 42.80 | 51.50 | 0.00 | - | 5 | 736 | 38.54% |
© 2020 Verizon Media. All rights reserved.
