Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO240517C00440000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 24.30 | 25.40 | 29.10 | +2.72 | +12.60% | 1 | 3 | 28.31% |
VOO240621C00440000 | 2024-04-16 10:58AM EDT | 2024-06-21 | 31.90 | 30.00 | 33.40 | 0.00 | - | 3 | 362 | 25.32% |
VOO240719C00440000 | 2024-04-22 9:47AM EDT | 2024-07-19 | 28.30 | 31.20 | 35.80 | 0.00 | - | 1 | 110 | 23.95% |
VOO241018C00440000 | 2024-04-22 11:49AM EDT | 2024-10-18 | 36.45 | 39.60 | 44.30 | 0.00 | - | 3 | 23 | 24.04% |
VOO250117C00440000 | 2024-04-18 2:35PM EDT | 2025-01-17 | 47.50 | 48.90 | 51.90 | 0.00 | - | 1 | 56 | 24.70% |
VOO251219C00440000 | 2024-04-01 11:34AM EDT | 2025-12-19 | 84.95 | 71.00 | 76.00 | 0.00 | - | 2 | 35 | 27.15% |
VOO260116C00440000 | 2024-03-18 10:51AM EDT | 2026-01-16 | 81.97 | 71.00 | 74.10 | 0.00 | - | 1 | 20 | 25.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO240517P00440000 | 2024-04-23 3:30PM EDT | 2024-05-17 | 1.03 | 0.90 | 1.05 | -0.77 | -42.78% | 33 | 407 | 17.35% |
VOO240621P00440000 | 2024-04-23 11:56AM EDT | 2024-06-21 | 3.16 | 1.60 | 5.00 | -2.01 | -38.88% | 9 | 145 | 19.40% |
VOO240719P00440000 | 2024-04-23 3:43PM EDT | 2024-07-19 | 4.38 | 4.20 | 4.60 | -1.32 | -23.16% | 1 | 416 | 15.39% |
VOO241018P00440000 | 2024-04-23 11:54AM EDT | 2024-10-18 | 8.80 | 7.10 | 8.80 | -1.20 | -12.00% | 2 | 11 | 14.81% |
VOO250117P00440000 | 2024-04-17 1:55PM EDT | 2025-01-17 | 14.85 | 11.80 | 12.90 | 0.00 | - | 11 | 70 | 15.02% |
VOO251219P00440000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 24.70 | 20.60 | 23.60 | 0.00 | - | 10 | 16 | 14.94% |
VOO260116P00440000 | 2024-03-25 10:12AM EDT | 2026-01-16 | 19.20 | 20.50 | 23.80 | 0.00 | - | 1 | 2 | 14.69% |