Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO231020C00360000 | 2023-10-03 3:22PM EDT | 2023-10-20 | 30.40 | 29.00 | 32.70 | +0.40 | +1.33% | 1 | 22 | 41.27% |
VOO231117C00360000 | 2023-09-18 9:55AM EDT | 2023-11-17 | 51.30 | 31.90 | 34.80 | 0.00 | - | - | 201 | 30.85% |
VOO231215C00360000 | 2023-08-10 11:20AM EDT | 2023-12-15 | 60.50 | 54.90 | 56.20 | 0.00 | - | 600 | 603 | 58.90% |
VOO240119C00360000 | 2023-09-15 2:41PM EDT | 2024-01-19 | 55.69 | 38.00 | 39.70 | 0.00 | - | 1 | 53 | 27.21% |
VOO240621C00360000 | 2023-09-26 9:58AM EDT | 2024-06-21 | 55.00 | 49.60 | 51.70 | 0.00 | - | 6 | 46 | 27.86% |
VOO250117C00360000 | 2023-10-03 1:36PM EDT | 2025-01-17 | 61.48 | 62.20 | 63.60 | 0.00 | - | 2 | 76 | 28.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO231020P00360000 | 2023-10-04 10:28AM EDT | 2023-10-20 | 0.55 | 0.35 | 0.50 | -0.15 | -21.43% | 2 | 108 | 23.39% |
VOO231117P00360000 | 2023-10-04 10:55AM EDT | 2023-11-17 | 2.33 | 1.80 | 1.95 | -0.12 | -4.90% | 15 | 29 | 20.64% |
VOO231215P00360000 | 2023-10-04 10:55AM EDT | 2023-12-15 | 3.93 | 3.30 | 3.50 | +0.27 | +7.38% | 3 | 67 | 19.92% |
VOO240119P00360000 | 2023-10-03 12:44PM EDT | 2024-01-19 | 5.60 | 5.00 | 5.30 | 0.00 | - | 2 | 234 | 19.44% |
VOO240419P00360000 | 2023-10-03 10:17AM EDT | 2024-04-19 | 9.00 | 8.20 | 9.50 | 0.00 | - | 1 | 9 | 19.01% |
VOO240621P00360000 | 2023-09-28 10:59AM EDT | 2024-06-21 | 10.20 | 10.60 | 11.90 | 0.00 | - | 2 | 183 | 18.75% |
VOO250117P00360000 | 2023-10-03 3:44PM EDT | 2025-01-17 | 17.64 | 16.10 | 18.60 | 0.00 | - | 5 | 84 | 18.32% |
VOO251219P00360000 | 2023-10-02 10:30AM EDT | 2025-12-19 | 22.50 | 21.00 | 26.00 | 0.00 | - | 2 | 6 | 17.56% |