VanEck Morningstar Wide Moat ETF (MOAT)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOAT240621C00068000 | 2024-02-20 2:07PM EDT | 68.00 | 19.10 | 20.50 | 24.80 | 0.00 | - | 1 | 2 | 301.32% |
| MOAT240621C00070000 | 2024-05-23 9:48AM EDT | 70.00 | 19.00 | 15.10 | 16.50 | 0.00 | - | 1 | 9 | 81.25% |
| MOAT240621C00078000 | 2024-03-06 4:46PM EDT | 78.00 | 11.00 | 9.60 | 11.70 | 0.00 | - | 6 | 3 | 144.04% |
| MOAT240621C00079000 | 2024-04-24 3:03PM EDT | 79.00 | 7.69 | 7.10 | 11.90 | 0.00 | - | 1 | 0 | 130.76% |
| MOAT240621C00080000 | 2024-05-31 2:00PM EDT | 80.00 | 6.20 | 5.10 | 6.40 | 0.00 | - | 1 | 10 | 61.33% |
| MOAT240621C00081000 | 2024-06-12 9:30AM EDT | 81.00 | 6.20 | 4.10 | 5.50 | 0.00 | - | 4 | 4 | 57.47% |
| MOAT240621C00082000 | 2024-05-28 3:35PM EDT | 82.00 | 5.43 | 3.30 | 4.40 | 0.00 | - | 1 | 10 | 47.07% |
| MOAT240621C00083000 | 2024-01-03 11:20AM EDT | 83.00 | 5.30 | 4.40 | 5.90 | 0.00 | - | 2 | 0 | 84.13% |
| MOAT240621C00084000 | 2024-04-12 10:02AM EDT | 84.00 | 4.57 | 4.70 | 6.00 | 0.00 | - | 2 | 4 | 102.30% |
| MOAT240621C00085000 | 2024-05-16 9:52AM EDT | 85.00 | 4.70 | 0.70 | 1.45 | 0.00 | - | 2 | 34 | 24.07% |
| MOAT240621C00086000 | 2024-05-16 12:24PM EDT | 86.00 | 4.60 | 0.20 | 1.00 | 0.00 | - | 1 | 2 | 25.83% |
| MOAT240621C00087000 | 2024-06-12 9:42AM EDT | 87.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 27.98% |
| MOAT240621C00088000 | 2024-06-11 12:11PM EDT | 88.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 95 | 20.85% |
| MOAT240621C00089000 | 2024-05-29 11:36AM EDT | 89.00 | 0.38 | 0.00 | 1.80 | 0.00 | - | 11 | 135 | 71.05% |
| MOAT240621C00090000 | 2024-06-04 3:14PM EDT | 90.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 10 | 26 | 54.35% |
| MOAT240621C00091000 | 2024-05-17 12:28PM EDT | 91.00 | 0.94 | 0.00 | 1.80 | 0.00 | - | 3 | 9 | 61.47% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOAT240621P00068000 | 2023-11-22 12:26PM EDT | 68.00 | 0.90 | 0.00 | 2.65 | 0.00 | - | - | 11 | 174.51% |
| MOAT240621P00070000 | 2024-01-04 10:30AM EDT | 70.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 118.65% |
| MOAT240621P00071000 | 2024-02-06 4:13PM EDT | 71.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 1 | 16 | 120.61% |
| MOAT240621P00074000 | 2024-04-02 9:37AM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 25.00% |
| MOAT240621P00075000 | 2024-04-05 9:33AM EDT | 75.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 100 | 100 | 64.65% |
| MOAT240621P00076000 | 2024-04-05 9:34AM EDT | 76.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 100 | 100 | 63.28% |
| MOAT240621P00077000 | 2024-02-05 3:55PM EDT | 77.00 | 1.10 | 0.10 | 1.00 | 0.00 | - | 1 | 0 | 76.37% |
| MOAT240621P00079000 | 2024-04-05 9:51AM EDT | 79.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 100 | 100 | 53.61% |
| MOAT240621P00080000 | 2024-05-21 3:35PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 30.47% |
| MOAT240621P00081000 | 2024-05-06 9:45AM EDT | 81.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 100 | 100 | 33.11% |
| MOAT240621P00082000 | 2024-06-06 1:27PM EDT | 82.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 24.90% |
| MOAT240621P00083000 | 2024-05-31 11:04AM EDT | 83.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 5 | 101 | 21.97% |
| MOAT240621P00084000 | 2024-04-02 9:38AM EDT | 84.00 | 0.85 | 0.00 | 1.80 | 0.00 | - | 134 | 135 | 59.18% |
| MOAT240621P00085000 | 2024-05-30 3:48PM EDT | 85.00 | 0.80 | 0.15 | 0.45 | 0.00 | - | 1 | 193 | 17.33% |
| MOAT240621P00086000 | 2024-05-29 3:06PM EDT | 86.00 | 1.00 | 0.45 | 0.85 | 0.00 | - | 3 | 182 | 15.97% |
| MOAT240621P00087000 | 2024-06-07 2:05PM EDT | 87.00 | 0.85 | 1.20 | 1.50 | 0.00 | - | 1 | 8 | 15.28% |
| MOAT240621P00088000 | 2024-05-14 12:16PM EDT | 88.00 | 1.05 | 1.35 | 3.00 | 0.00 | - | 2 | 2 | 36.23% |
| MOAT240621P00089000 | 2024-05-29 2:44PM EDT | 89.00 | 2.60 | 2.55 | 4.10 | 0.00 | - | 1 | 0 | 46.05% |
© 2024 Yahoo. All rights reserved.