Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO240419C00430000 | 2024-04-19 2:34PM EDT | 2024-04-19 | 25.55 | 23.70 | 26.10 | -5.17 | -16.83% | 44 | 181 | 86.33% |
VOO240517C00430000 | 2024-04-18 11:06AM EDT | 2024-05-17 | 35.60 | 27.40 | 30.10 | 0.00 | - | 1 | 4 | 28.44% |
VOO240621C00430000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 33.80 | 31.40 | 35.10 | -7.55 | -18.26% | 2 | 135 | 27.21% |
VOO240719C00430000 | 2024-04-18 12:55PM EDT | 2024-07-19 | 39.73 | 33.40 | 36.90 | 0.00 | - | 2 | 19 | 24.97% |
VOO241018C00430000 | 2024-04-15 3:05PM EDT | 2024-10-18 | 51.30 | 41.70 | 45.10 | 0.00 | - | 10 | 13 | 24.78% |
VOO250117C00430000 | 2024-04-15 2:46PM EDT | 2025-01-17 | 60.02 | 50.60 | 52.60 | 0.00 | - | 1 | 116 | 25.39% |
VOO251219C00430000 | 2024-03-08 11:44AM EDT | 2025-12-19 | 87.90 | 89.00 | 94.00 | 0.00 | - | 1 | 9 | 35.72% |
VOO260116C00430000 | 2024-04-09 12:38PM EDT | 2026-01-16 | 90.20 | 73.00 | 76.00 | 0.00 | - | 2 | 19 | 26.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO240419P00430000 | 2024-04-19 12:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.25 | -1.34 | -99.26% | 1 | 139 | 55.66% |
VOO240517P00430000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 1.95 | 1.75 | 3.60 | +0.50 | +34.48% | 13 | 55 | 24.69% |
VOO240621P00430000 | 2024-04-19 2:44PM EDT | 2024-06-21 | 4.30 | 3.90 | 4.20 | +0.80 | +22.86% | 11 | 727 | 17.73% |
VOO240719P00430000 | 2024-04-19 9:58AM EDT | 2024-07-19 | 4.87 | 5.50 | 6.10 | +0.07 | +1.46% | 1 | 37 | 17.53% |
VOO241018P00430000 | 2024-04-19 11:25AM EDT | 2024-10-18 | 9.20 | 8.80 | 11.20 | +0.10 | +1.10% | 1 | 14 | 17.18% |
VOO250117P00430000 | 2024-04-19 12:06PM EDT | 2025-01-17 | 13.25 | 12.10 | 14.10 | +0.65 | +5.16% | 2 | 159 | 16.14% |
VOO251219P00430000 | 2024-03-26 12:10PM EDT | 2025-12-19 | 16.50 | 21.00 | 25.40 | 0.00 | - | 1 | 4 | 16.08% |
VOO260116P00430000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 20.49 | 21.50 | 25.80 | 0.00 | - | 1 | 5 | 15.90% |