CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG200814C00220000 | 2020-08-07 3:10PM EDT | 220.00 | 45.00 | 61.70 | 66.30 | 0.00 | - | - | 1 | 152.78% |
| RNG200814C00225000 | 2020-07-09 11:33AM EDT | 225.00 | 70.50 | 42.50 | 47.00 | 0.00 | - | 4 | 4 | 0.00% |
| RNG200814C00237500 | 2020-08-07 1:57PM EDT | 237.50 | 33.00 | 43.80 | 47.60 | 0.00 | - | - | 0 | 0.00% |
| RNG200814C00240000 | 2020-08-07 2:13PM EDT | 240.00 | 28.75 | 41.40 | 45.50 | 0.00 | - | - | 1 | 71.68% |
| RNG200814C00245000 | 2020-08-07 2:07PM EDT | 245.00 | 24.33 | 36.50 | 40.90 | 0.00 | - | 2 | 4 | 87.16% |
| RNG200814C00250000 | 2020-08-07 3:34PM EDT | 250.00 | 19.11 | 31.70 | 35.60 | 0.00 | - | 10 | 15 | 64.55% |
| RNG200814C00252500 | 2020-07-20 11:58AM EDT | 252.50 | 28.50 | 29.80 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| RNG200814C00255000 | 2020-08-10 11:26AM EDT | 255.00 | 32.00 | 26.90 | 30.90 | +19.50 | +156.00% | 11 | 0 | 68.16% |
| RNG200814C00257500 | 2020-08-11 1:36PM EDT | 257.50 | 28.80 | 24.50 | 28.30 | +15.80 | +121.54% | 4 | 0 | 60.35% |
| RNG200814C00260000 | 2020-08-11 1:21PM EDT | 260.00 | 27.20 | 22.30 | 26.00 | +17.20 | +172.00% | 8 | 28 | 61.33% |
| RNG200814C00262500 | 2020-08-10 1:24PM EDT | 262.50 | 11.81 | 20.00 | 23.10 | +2.61 | +28.37% | 1 | 22 | 43.95% |
| RNG200814C00265000 | 2020-08-11 1:12PM EDT | 265.00 | 21.90 | 18.10 | 21.00 | +14.80 | +208.45% | 26 | 50 | 51.47% |
| RNG200814C00267500 | 2020-08-11 10:03AM EDT | 267.50 | 15.00 | 15.30 | 19.10 | +9.21 | +159.07% | 7 | 0 | 57.15% |
| RNG200814C00270000 | 2020-08-11 2:09PM EDT | 270.00 | 16.90 | 12.90 | 16.60 | +11.90 | +238.00% | 37 | 79 | 51.42% |
| RNG200814C00272500 | 2020-08-11 12:21PM EDT | 272.50 | 14.20 | 11.40 | 14.90 | +10.20 | +255.00% | 40 | 50 | 55.69% |
| RNG200814C00275000 | 2020-08-11 1:33PM EDT | 275.00 | 13.69 | 9.70 | 12.30 | +10.69 | +356.33% | 105 | 742 | 47.93% |
| RNG200814C00277500 | 2020-08-11 1:37PM EDT | 277.50 | 10.64 | 8.30 | 10.30 | +8.49 | +394.88% | 53 | 108 | 46.29% |
| RNG200814C00280000 | 2020-08-11 12:59PM EDT | 280.00 | 9.81 | 6.80 | 8.70 | +7.91 | +416.32% | 150 | 107 | 47.17% |
| RNG200814C00282500 | 2020-08-11 2:25PM EDT | 282.50 | 5.80 | 5.50 | 7.30 | +4.42 | +320.29% | 89 | 120 | 48.19% |
| RNG200814C00285000 | 2020-08-11 2:33PM EDT | 285.00 | 5.40 | 4.50 | 5.90 | +4.27 | +377.88% | 238 | 182 | 47.71% |
| RNG200814C00287500 | 2020-08-11 2:17PM EDT | 287.50 | 3.98 | 3.50 | 4.60 | +3.23 | +430.67% | 68 | 19 | 46.59% |
| RNG200814C00290000 | 2020-08-11 1:49PM EDT | 290.00 | 4.18 | 2.55 | 4.00 | +3.60 | +620.69% | 80 | 56 | 50.02% |
| RNG200814C00292500 | 2020-08-11 1:15PM EDT | 292.50 | 3.50 | 1.70 | 3.00 | +3.15 | +900.00% | 63 | 34 | 48.65% |
| RNG200814C00295000 | 2020-08-11 1:58PM EDT | 295.00 | 2.26 | 1.65 | 2.40 | +1.91 | +545.71% | 97 | 0 | 49.61% |
| RNG200814C00297500 | 2020-08-11 12:38PM EDT | 297.50 | 2.50 | 1.05 | 1.95 | +2.15 | +614.29% | 10 | 15 | 50.99% |
| RNG200814C00300000 | 2020-08-11 1:57PM EDT | 300.00 | 1.45 | 0.80 | 1.70 | +1.15 | +383.33% | 153 | 137 | 53.76% |
| RNG200814C00302500 | 2020-08-11 2:06PM EDT | 302.50 | 1.00 | 0.65 | 1.25 | +0.64 | +177.78% | 6 | 0 | 53.13% |
| RNG200814C00305000 | 2020-08-11 2:18PM EDT | 305.00 | 0.65 | 0.30 | 1.05 | +0.49 | +306.25% | 50 | 0 | 54.98% |
| RNG200814C00307500 | 2020-08-11 12:47PM EDT | 307.50 | 1.00 | 0.20 | 0.90 | +0.50 | +100.00% | 12 | 45 | 50.20% |
| RNG200814C00310000 | 2020-08-11 12:40PM EDT | 310.00 | 0.65 | 0.15 | 1.00 | +0.60 | +1,200.00% | 47 | 52 | 54.83% |
| RNG200814C00312500 | 2020-08-06 10:49AM EDT | 312.50 | 0.90 | 0.00 | 0.60 | 0.00 | - | 3 | 13 | 51.22% |
| RNG200814C00315000 | 2020-08-06 2:33PM EDT | 315.00 | 0.75 | 0.05 | 0.60 | 0.00 | - | 3 | 7 | 55.62% |
| RNG200814C00317500 | 2020-08-10 12:34PM EDT | 317.50 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 78.30% |
| RNG200814C00320000 | 2020-08-11 1:15PM EDT | 320.00 | 0.20 | 0.00 | 0.60 | +0.10 | +100.00% | 2 | 55 | 61.72% |
| RNG200814C00322500 | 2020-08-04 1:11PM EDT | 322.50 | 2.60 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 66.02% |
| RNG200814C00325000 | 2020-08-10 2:16PM EDT | 325.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | 1 | 26 | 89.94% |
| RNG200814C00330000 | 2020-08-11 1:21PM EDT | 330.00 | 0.10 | 0.10 | 0.20 | -0.43 | -81.13% | 5 | 12 | 66.89% |
| RNG200814C00335000 | 2020-08-05 9:45AM EDT | 335.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 2 | 16 | 105.08% |
| RNG200814C00340000 | 2020-08-03 3:58PM EDT | 340.00 | 3.80 | 0.00 | 2.15 | 0.00 | - | 13 | 17 | 111.67% |
| RNG200814C00345000 | 2020-08-04 9:34AM EDT | 345.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 0 | 105.23% |
| RNG200814C00350000 | 2020-08-03 3:55PM EDT | 350.00 | 2.80 | 0.00 | 0.30 | 0.00 | - | 13 | 14 | 89.06% |
| RNG200814C00355000 | 2020-08-04 10:00AM EDT | 355.00 | 0.61 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 132.03% |
| RNG200814C00360000 | 2020-08-03 2:14PM EDT | 360.00 | 1.11 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 138.48% |
| RNG200814C00365000 | 2020-08-03 2:21PM EDT | 365.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RNG200814C00370000 | 2020-08-03 3:54PM EDT | 370.00 | 2.12 | 0.00 | 1.15 | 0.00 | - | 10 | 10 | 134.08% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG200814P00130000 | 2020-08-10 2:37PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 273.44% |
| RNG200814P00180000 | 2020-08-07 3:05PM EDT | 180.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 41 | 0 | 257.13% |
| RNG200814P00195000 | 2020-08-10 10:30AM EDT | 195.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 218.85% |
| RNG200814P00205000 | 2020-08-10 11:38AM EDT | 205.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 84 | 79 | 174.02% |
| RNG200814P00210000 | 2020-07-28 2:10PM EDT | 210.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 182.76% |
| RNG200814P00215000 | 2020-07-16 1:22PM EDT | 215.00 | 5.90 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 201.27% |
| RNG200814P00220000 | 2020-07-24 3:41PM EDT | 220.00 | 2.85 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 160.55% |
| RNG200814P00225000 | 2020-08-10 11:29AM EDT | 225.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 1 | 19 | 150.00% |
| RNG200814P00230000 | 2020-08-11 1:14PM EDT | 230.00 | 0.20 | 0.00 | 2.25 | -0.40 | -66.67% | 2 | 3 | 138.82% |
| RNG200814P00232500 | 2020-08-11 12:23PM EDT | 232.50 | 0.19 | 0.15 | 2.20 | -1.06 | -84.80% | 5 | 4 | 134.62% |
| RNG200814P00235000 | 2020-08-10 2:36PM EDT | 235.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 21 | 20 | 110.55% |
| RNG200814P00237500 | 2020-08-10 10:45AM EDT | 237.50 | 2.10 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 96.19% |
| RNG200814P00240000 | 2020-08-10 11:27AM EDT | 240.00 | 0.70 | 0.00 | 2.05 | -1.20 | -63.16% | 3 | 61 | 114.21% |
| RNG200814P00242500 | 2020-08-10 2:45PM EDT | 242.50 | 0.95 | 0.00 | 1.00 | 0.00 | - | 15 | 31 | 93.07% |
| RNG200814P00245000 | 2020-08-11 9:57AM EDT | 245.00 | 1.05 | 0.30 | 0.70 | -0.60 | -36.36% | 2 | 28 | 88.28% |
| RNG200814P00247500 | 2020-08-11 10:26AM EDT | 247.50 | 0.40 | 0.00 | 1.10 | -1.10 | -73.33% | 1 | 6 | 85.16% |
| RNG200814P00250000 | 2020-08-11 10:46AM EDT | 250.00 | 0.88 | 0.15 | 0.90 | -0.97 | -52.43% | 20 | 118 | 79.49% |
| RNG200814P00252500 | 2020-08-11 11:44AM EDT | 252.50 | 0.69 | 0.20 | 1.30 | -2.71 | -79.71% | 3 | 0 | 80.91% |
| RNG200814P00255000 | 2020-08-11 11:44AM EDT | 255.00 | 0.88 | 0.20 | 0.90 | -1.44 | -62.07% | 15 | 41 | 70.56% |
| RNG200814P00257500 | 2020-08-11 9:40AM EDT | 257.50 | 2.63 | 0.10 | 1.00 | -0.27 | -9.31% | 1 | 101 | 65.72% |
| RNG200814P00260000 | 2020-08-11 12:53PM EDT | 260.00 | 0.80 | 0.50 | 0.95 | -3.30 | -80.49% | 15 | 103 | 65.04% |
| RNG200814P00262500 | 2020-08-10 3:17PM EDT | 262.50 | 2.60 | 0.40 | 1.20 | -2.40 | -48.00% | 35 | 37 | 61.47% |
| RNG200814P00265000 | 2020-08-11 1:48PM EDT | 265.00 | 1.00 | 0.55 | 1.60 | -4.70 | -82.46% | 40 | 40 | 61.23% |
| RNG200814P00267500 | 2020-08-11 1:41PM EDT | 267.50 | 1.15 | 0.85 | 1.70 | -5.61 | -82.99% | 51 | 38 | 58.77% |
| RNG200814P00270000 | 2020-08-11 1:33PM EDT | 270.00 | 1.62 | 1.30 | 1.95 | -6.23 | -79.36% | 10 | 0 | 57.74% |
| RNG200814P00272500 | 2020-08-10 12:43PM EDT | 272.50 | 5.90 | 1.70 | 2.35 | -8.60 | -59.31% | 8 | 20 | 56.32% |
| RNG200814P00275000 | 2020-08-11 1:58PM EDT | 275.00 | 2.75 | 2.05 | 3.10 | -9.75 | -78.00% | 18 | 137 | 55.58% |
| RNG200814P00277500 | 2020-08-11 12:27PM EDT | 277.50 | 3.20 | 2.60 | 3.80 | -16.70 | -83.92% | 9 | 0 | 54.44% |
| RNG200814P00280000 | 2020-08-11 1:33PM EDT | 280.00 | 3.78 | 3.50 | 4.70 | -9.42 | -71.36% | 57 | 121 | 54.69% |
| RNG200814P00282500 | 2020-08-11 1:41PM EDT | 282.50 | 4.70 | 4.40 | 7.30 | -4.70 | -50.00% | 3 | 35 | 60.90% |
| RNG200814P00285000 | 2020-08-11 2:14PM EDT | 285.00 | 7.10 | 5.50 | 7.10 | -12.13 | -63.08% | 11 | 158 | 54.69% |
| RNG200814P00287500 | 2020-08-11 12:58PM EDT | 287.50 | 7.05 | 7.10 | 8.60 | -4.20 | -37.33% | 37 | 0 | 56.56% |
| RNG200814P00290000 | 2020-08-07 11:31AM EDT | 290.00 | 14.06 | 8.70 | 10.30 | 0.00 | - | 6 | 32 | 58.08% |
| RNG200814P00292500 | 2020-08-07 3:55PM EDT | 292.50 | 25.00 | 10.60 | 13.30 | 0.00 | - | 3 | 0 | 65.63% |
| RNG200814P00295000 | 2020-08-10 11:10AM EDT | 295.00 | 39.30 | 12.40 | 14.90 | 0.00 | - | 1 | 0 | 65.75% |
| RNG200814P00297500 | 2020-07-10 11:48AM EDT | 297.50 | 25.90 | 28.40 | 31.80 | 0.00 | - | 1 | 5 | 194.04% |
| RNG200814P00300000 | 2020-08-11 1:33PM EDT | 300.00 | 15.20 | 17.00 | 19.40 | -19.67 | -56.41% | 10 | 12 | 74.67% |
| RNG200814P00302500 | 2020-08-04 9:46AM EDT | 302.50 | 15.00 | 18.50 | 21.90 | 0.00 | - | 2 | 0 | 75.56% |
| RNG200814P00305000 | 2020-08-06 10:29AM EDT | 305.00 | 23.25 | 19.80 | 23.70 | 0.00 | - | 1 | 4 | 70.36% |
| RNG200814P00310000 | 2020-08-04 11:16AM EDT | 310.00 | 21.90 | 24.70 | 28.40 | 0.00 | - | 3 | 3 | 78.00% |
| RNG200814P00320000 | 2020-08-07 2:10PM EDT | 320.00 | 53.02 | 35.50 | 38.10 | 0.00 | - | 1 | 1 | 100.39% |
| RNG200814P00355000 | 2020-07-13 9:53AM EDT | 355.00 | 78.50 | 69.40 | 73.50 | 0.00 | - | - | 0 | 150.15% |
© 2020 Verizon Media. All rights reserved.
