Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO231215C00410000 | 2023-12-01 2:57PM EST | 2023-12-15 | 14.20 | 12.90 | 15.90 | +4.75 | +50.26% | 10 | 802 | 26.82% |
VOO240119C00410000 | 2023-12-01 1:23PM EST | 2024-01-19 | 16.11 | 15.60 | 16.50 | +3.51 | +27.86% | 5 | 272 | 15.46% |
VOO240216C00410000 | 2023-11-30 1:35PM EST | 2024-02-16 | 16.44 | 19.60 | 20.30 | 0.00 | - | 2 | 8 | 17.78% |
VOO240419C00410000 | 2023-12-01 12:55PM EST | 2024-04-19 | 25.80 | 25.10 | 25.60 | +3.45 | +15.44% | 2 | 85 | 18.58% |
VOO240621C00410000 | 2023-12-01 9:58AM EST | 2024-06-21 | 29.57 | 30.40 | 32.40 | -0.35 | -1.17% | 7 | 68 | 21.06% |
VOO250117C00410000 | 2023-11-24 12:07PM EST | 2025-01-17 | 43.57 | 43.40 | 48.00 | 0.00 | - | 2 | 25 | 23.73% |
VOO251219C00410000 | 2023-10-24 12:01PM EST | 2025-12-19 | 45.60 | 59.50 | 64.50 | 0.00 | - | 2 | 3 | 24.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO231215P00410000 | 2023-12-01 3:55PM EST | 2023-12-15 | 0.70 | 0.60 | 0.75 | -0.58 | -45.31% | 21 | 204 | 13.29% |
VOO240119P00410000 | 2023-12-01 1:35PM EST | 2024-01-19 | 2.99 | 2.90 | 3.20 | -0.51 | -14.57% | 40 | 141 | 12.71% |
VOO240419P00410000 | 2023-11-28 2:07PM EST | 2024-04-19 | 9.20 | 7.90 | 8.30 | 0.00 | - | 1 | 30 | 13.05% |
VOO240621P00410000 | 2023-11-14 2:01PM EST | 2024-06-21 | 14.40 | 10.00 | 12.90 | 0.00 | - | 2 | 38 | 14.74% |
VOO250117P00410000 | 2023-11-20 11:43AM EST | 2025-01-17 | 19.60 | 16.30 | 21.00 | 0.00 | - | 1 | 34 | 15.05% |
VOO260116P00410000 | 2023-10-26 10:23AM EST | 2026-01-16 | 45.00 | 25.10 | 30.00 | 0.00 | - | - | 0 | 14.76% |