Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO240419C00480000 | 2024-03-28 12:07PM EDT | 2024-04-19 | 6.32 | 6.20 | 6.60 | +0.36 | +6.04% | 278 | 755 | 12.78% |
VOO240517C00480000 | 2024-03-28 11:22AM EDT | 2024-05-17 | 11.04 | 10.70 | 11.10 | +1.74 | +18.71% | 6 | 42 | 14.87% |
VOO240621C00480000 | 2024-03-28 9:50AM EDT | 2024-06-21 | 15.60 | 15.10 | 15.90 | +1.10 | +7.59% | 3 | 155 | 16.61% |
VOO240719C00480000 | 2024-03-28 11:22AM EDT | 2024-07-19 | 17.94 | 17.40 | 18.00 | +1.00 | +5.90% | 1 | 98 | 16.39% |
VOO241018C00480000 | 2024-03-27 2:59PM EDT | 2024-10-18 | 25.28 | 26.70 | 27.50 | 0.00 | - | 30 | 48 | 18.84% |
VOO250117C00480000 | 2024-03-27 3:59PM EDT | 2025-01-17 | 34.83 | 34.10 | 35.90 | 0.00 | - | 1 | 178 | 20.56% |
VOO251219C00480000 | 2024-03-07 1:37PM EDT | 2025-12-19 | 51.40 | 57.00 | 61.20 | 0.00 | - | 3 | 17 | 24.18% |
VOO260116C00480000 | 2024-03-27 11:28AM EDT | 2026-01-16 | 59.00 | 58.00 | 61.80 | +1.00 | +1.72% | 30 | 78 | 23.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO240419P00480000 | 2024-03-28 11:19AM EDT | 2024-04-19 | 3.80 | 3.70 | 4.00 | -0.35 | -8.43% | 8 | 75 | 9.20% |
VOO240517P00480000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 6.40 | 6.20 | 6.50 | 0.00 | - | 9 | 11 | 9.68% |
VOO240621P00480000 | 2024-03-22 9:30AM EDT | 2024-06-21 | 9.30 | 8.30 | 9.00 | 0.00 | - | 1 | 8 | 10.15% |
VOO240719P00480000 | 2024-03-13 10:57AM EDT | 2024-07-19 | 14.55 | 10.10 | 10.60 | 0.00 | - | - | 1 | 10.31% |
VOO241018P00480000 | 2024-02-16 1:34PM EDT | 2024-10-18 | 25.00 | 20.60 | 21.50 | 0.00 | - | 5 | 5 | 15.29% |
VOO250117P00480000 | 2024-03-26 12:08PM EDT | 2025-01-17 | 19.23 | 18.70 | 19.80 | -0.77 | -3.85% | 1 | 114 | 11.74% |
VOO251219P00480000 | 2024-03-22 11:46AM EDT | 2025-12-19 | 29.94 | 27.00 | 31.80 | 0.00 | - | 10 | 14 | 12.82% |
VOO260116P00480000 | 2024-03-21 10:50AM EDT | 2026-01-16 | 30.86 | 28.20 | 32.50 | 0.00 | - | - | 6 | 12.81% |