Vodafone Group Public Limited Company (VOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOD240119C00002000 | 2023-06-07 2:22PM EDT | 2.00 | 7.70 | 6.90 | 7.50 | 0.00 | - | 5 | 0 | 0.00% |
| VOD240119C00003000 | 2023-06-07 2:22PM EDT | 3.00 | 6.65 | 5.95 | 6.50 | 0.00 | - | 30 | 1 | 0.00% |
| VOD240119C00005000 | 2023-08-15 12:18PM EDT | 5.00 | 4.20 | 4.70 | 5.35 | 0.00 | - | 25 | 26 | 57.81% |
| VOD240119C00006000 | 2023-09-13 9:40AM EDT | 6.00 | 3.94 | 4.00 | 4.20 | 0.00 | - | 40 | 50 | 62.11% |
| VOD240119C00007000 | 2023-09-11 12:08PM EDT | 7.00 | 2.65 | 3.00 | 3.15 | 0.00 | - | 5 | 117 | 52.54% |
| VOD240119C00008000 | 2023-09-20 3:59PM EDT | 8.00 | 2.03 | 2.11 | 2.20 | 0.00 | - | 1 | 424 | 41.21% |
| VOD240119C00009000 | 2023-09-22 12:02PM EDT | 9.00 | 1.30 | 1.27 | 1.33 | -0.03 | -2.26% | 2 | 11,272 | 33.20% |
| VOD240119C00010000 | 2023-09-22 2:17PM EDT | 10.00 | 0.68 | 0.64 | 0.66 | +0.02 | +3.03% | 22 | 72,907 | 28.91% |
| VOD240119C00011000 | 2023-09-22 2:07PM EDT | 11.00 | 0.29 | 0.26 | 0.33 | -0.01 | -3.33% | 14 | 2,844 | 30.27% |
| VOD240119C00012000 | 2023-09-20 2:20PM EDT | 12.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 8 | 2,127 | 30.18% |
| VOD240119C00013000 | 2023-09-22 1:46PM EDT | 13.00 | 0.09 | 0.04 | 0.09 | +0.01 | +12.50% | 110 | 6,443 | 33.99% |
| VOD240119C00014000 | 2023-09-22 9:50AM EDT | 14.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 90 | 2,476 | 38.48% |
| VOD240119C00015000 | 2023-09-20 10:56AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 5,649 | 37.89% |
| VOD240119C00016000 | 2023-09-12 11:19AM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 57 | 464 | 46.48% |
| VOD240119C00017000 | 2023-09-11 10:13AM EDT | 17.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 1,932 | 46.88% |
| VOD240119C00018000 | 2023-06-20 2:03PM EDT | 18.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 70.12% |
| VOD240119C00019000 | 2023-05-04 10:15AM EDT | 19.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 1 | 74.61% |
| VOD240119C00020000 | 2023-09-19 9:42AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 29 | 2,582 | 56.25% |
| VOD240119C00022000 | 2023-08-03 12:39PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 787 | 58.59% |
| VOD240119C00025000 | 2023-02-15 10:35AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 5,351 | 71.09% |
| VOD240119C00027000 | 2023-06-30 2:51PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 181 | 75.78% |
| VOD240119C00030000 | 2023-09-13 10:24AM EDT | 30.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 20 | 481 | 99.61% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOD240119P00005000 | 2023-08-24 1:51PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 960 | 1,512 | 57.81% |
| VOD240119P00006000 | 2023-09-13 12:55PM EDT | 6.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 44 | 2,480 | 57.81% |
| VOD240119P00007000 | 2023-08-25 10:55AM EDT | 7.00 | 0.16 | 0.04 | 0.06 | 0.00 | - | 357 | 370 | 42.19% |
| VOD240119P00008000 | 2023-09-14 1:01PM EDT | 8.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 76 | 4,257 | 38.87% |
| VOD240119P00009000 | 2023-09-22 2:34PM EDT | 9.00 | 0.34 | 0.34 | 0.37 | -0.01 | -2.86% | 36 | 3,458 | 35.94% |
| VOD240119P00010000 | 2023-09-20 12:23PM EDT | 10.00 | 0.69 | 0.76 | 0.82 | 0.00 | - | 84 | 4,118 | 36.43% |
| VOD240119P00011000 | 2023-09-20 11:34AM EDT | 11.00 | 1.33 | 1.41 | 1.50 | 0.00 | - | 1 | 2,027 | 38.77% |
| VOD240119P00012000 | 2023-09-05 1:37PM EDT | 12.00 | 2.96 | 2.23 | 2.37 | 0.00 | - | 104 | 515 | 44.34% |
| VOD240119P00013000 | 2023-09-14 11:50AM EDT | 13.00 | 3.28 | 3.20 | 3.35 | 0.00 | - | 1 | 2,423 | 52.83% |
| VOD240119P00014000 | 2023-09-22 1:39PM EDT | 14.00 | 4.20 | 4.15 | 4.30 | -0.70 | -14.29% | 170 | 785 | 52.93% |
| VOD240119P00015000 | 2023-09-13 11:11AM EDT | 15.00 | 5.30 | 4.75 | 5.60 | 0.00 | - | 85 | 966 | 55.86% |
| VOD240119P00017000 | 2023-09-14 11:13AM EDT | 17.00 | 7.20 | 6.65 | 7.65 | 0.00 | - | 1 | 134 | 64.84% |
| VOD240119P00020000 | 2023-01-17 10:48AM EDT | 20.00 | 8.50 | 7.65 | 8.05 | 0.00 | - | 1 | 81 | 0.00% |
| VOD240119P00022000 | 2022-11-23 4:40PM EDT | 22.00 | 10.96 | 11.65 | 12.10 | 0.00 | - | 9 | 0 | 79.69% |
| VOD240119P00025000 | 2022-11-10 11:18AM EDT | 25.00 | 12.76 | 14.15 | 14.65 | 0.00 | - | 20 | 0 | 0.00% |
| VOD240119P00027000 | 2023-05-30 10:18AM EDT | 27.00 | 17.70 | 17.15 | 17.90 | 0.00 | - | 90 | 0 | 133.79% |
| VOD240119P00030000 | 2023-08-01 3:56PM EDT | 30.00 | 20.50 | 20.30 | 21.00 | 0.00 | - | 5 | 0 | 150.68% |
© 2023 Yahoo. All rights reserved.
