Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO251219C00205000 | 2023-09-05 1:40PM EDT | 205.00 | 218.10 | 196.50 | 201.00 | 0.00 | - | 1 | 1 | 0.00% |
VOO251219C00230000 | 2024-02-09 11:11AM EDT | 230.00 | 242.00 | 249.00 | 254.00 | 0.00 | - | - | 1 | 0.00% |
VOO251219C00250000 | 2024-01-02 2:16PM EDT | 250.00 | 200.00 | 210.00 | 215.00 | 0.00 | - | 1 | 2 | 0.00% |
VOO251219C00270000 | 2023-12-07 3:10PM EDT | 270.00 | 168.00 | 175.00 | 180.00 | 0.00 | - | 1 | 6 | 0.00% |
VOO251219C00300000 | 2023-08-02 3:41PM EDT | 300.00 | 143.20 | 140.50 | 145.50 | 0.00 | - | - | 1 | 0.00% |
VOO251219C00320000 | 2023-09-26 2:17PM EDT | 320.00 | 107.50 | 94.00 | 98.50 | 0.00 | - | 1 | 1 | 0.00% |
VOO251219C00355000 | 2024-06-17 10:24AM EDT | 355.00 | 168.32 | 168.00 | 173.00 | 0.00 | - | 1 | 1 | 38.14% |
VOO251219C00360000 | 2023-10-09 9:30AM EDT | 360.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
VOO251219C00365000 | 2023-11-14 12:04PM EDT | 365.00 | 88.10 | 101.00 | 105.10 | 0.00 | - | 4 | 2 | 0.00% |
VOO251219C00370000 | 2023-10-17 2:11PM EDT | 370.00 | 79.70 | 83.00 | 88.00 | 0.00 | - | 2 | 0 | 0.00% |
VOO251219C00375000 | 2024-01-22 4:59PM EDT | 375.00 | 102.50 | 112.50 | 117.50 | 0.00 | - | 2 | 5 | 0.00% |
VOO251219C00380000 | 2024-01-19 2:28PM EDT | 380.00 | 97.80 | 111.00 | 116.00 | 0.00 | - | 6 | 6 | 0.00% |
VOO251219C00385000 | 2023-12-01 2:18PM EDT | 385.00 | 79.50 | 89.00 | 94.00 | 0.00 | - | 2 | 1 | 0.00% |
VOO251219C00390000 | 2023-10-27 10:27AM EDT | 390.00 | 51.45 | 73.00 | 78.00 | 0.00 | - | 1 | 3 | 0.00% |
VOO251219C00395000 | 2024-01-11 10:47AM EDT | 395.00 | 83.50 | 100.00 | 105.00 | 0.00 | - | 2 | 6 | 0.00% |
VOO251219C00400000 | 2024-05-21 9:30AM EDT | 400.00 | 119.80 | 132.50 | 137.50 | 0.00 | - | 1 | 9 | 34.77% |
VOO251219C00405000 | 2024-04-01 11:49AM EDT | 405.00 | 112.00 | 97.00 | 100.40 | 0.00 | - | 1 | 10 | 12.99% |
VOO251219C00410000 | 2024-04-12 3:38PM EDT | 410.00 | 99.75 | 102.00 | 107.00 | 0.00 | - | 2 | 4 | 21.27% |
VOO251219C00415000 | 2024-05-15 12:54PM EDT | 415.00 | 103.50 | 114.00 | 119.00 | 0.00 | - | 1 | 5 | 29.94% |
VOO251219C00420000 | 2024-05-29 10:10AM EDT | 420.00 | 102.05 | 113.00 | 118.00 | 0.00 | - | 4 | 8 | 31.04% |
VOO251219C00425000 | 2024-04-29 9:35AM EDT | 425.00 | 86.15 | 95.50 | 100.40 | 0.00 | - | 2 | 11 | 23.55% |
VOO251219C00430000 | 2024-06-21 9:30AM EDT | 430.00 | 107.50 | 105.00 | 110.00 | 0.00 | - | 1 | 8 | 30.06% |
VOO251219C00435000 | 2024-06-21 9:30AM EDT | 435.00 | 103.50 | 101.00 | 106.00 | 0.00 | - | 1 | 9 | 29.55% |
VOO251219C00440000 | 2024-06-25 1:27PM EDT | 440.00 | 99.70 | 97.00 | 102.00 | 0.00 | - | 1 | 37 | 29.03% |
VOO251219C00445000 | 2024-06-04 2:37PM EDT | 445.00 | 82.91 | 93.50 | 98.50 | 0.00 | - | 3 | 12 | 28.73% |
VOO251219C00450000 | 2024-06-10 12:40PM EDT | 450.00 | 83.75 | 89.50 | 94.50 | 0.00 | - | 1 | 41 | 28.18% |
VOO251219C00455000 | 2024-04-12 1:10PM EDT | 455.00 | 71.20 | 69.00 | 73.90 | 0.00 | - | 1 | 8 | 19.95% |
VOO251219C00460000 | 2024-06-20 10:14AM EDT | 460.00 | 87.50 | 82.00 | 87.00 | 0.00 | - | 1 | 15 | 27.27% |
VOO251219C00465000 | 2024-06-20 3:39PM EDT | 465.00 | 82.15 | 78.50 | 83.00 | 0.00 | - | 3 | 16 | 26.67% |
VOO251219C00470000 | 2024-06-04 12:50PM EDT | 470.00 | 62.84 | 74.50 | 79.50 | 0.00 | - | 3 | 31 | 26.29% |
VOO251219C00475000 | 2024-06-20 12:01PM EDT | 475.00 | 74.30 | 71.00 | 76.00 | 0.00 | - | 5 | 26 | 25.88% |
VOO251219C00480000 | 2024-06-20 1:19PM EDT | 480.00 | 69.30 | 67.50 | 72.50 | 0.00 | - | 1 | 19 | 25.46% |
VOO251219C00485000 | 2024-06-20 9:33AM EDT | 485.00 | 67.19 | 64.00 | 69.00 | 0.00 | - | 2 | 14 | 25.01% |
VOO251219C00490000 | 2024-06-24 10:37AM EDT | 490.00 | 63.90 | 60.50 | 64.40 | 0.00 | - | 1 | 60 | 24.09% |
VOO251219C00495000 | 2024-06-10 3:32PM EDT | 495.00 | 53.10 | 57.50 | 62.00 | 0.00 | - | 7 | 35 | 24.06% |
VOO251219C00500000 | 2024-06-21 11:43AM EDT | 500.00 | 56.21 | 54.00 | 59.00 | 0.00 | - | 3 | 42 | 23.76% |
VOO251219C00505000 | 2024-06-25 3:39PM EDT | 505.00 | 52.00 | 50.60 | 55.20 | 0.00 | - | 9 | 14 | 23.11% |
VOO251219C00510000 | 2024-06-24 9:38AM EDT | 510.00 | 49.42 | 47.50 | 51.60 | 0.00 | - | 3 | 72 | 22.51% |
VOO251219C00515000 | 2024-06-21 11:43AM EDT | 515.00 | 46.71 | 44.50 | 48.80 | 0.00 | - | 3 | 4 | 22.22% |
VOO251219C00520000 | 2024-06-25 10:32AM EDT | 520.00 | 42.57 | 41.90 | 45.50 | 0.00 | - | 1 | 9 | 21.70% |
VOO251219C00525000 | 2024-06-25 11:02AM EDT | 525.00 | 40.20 | 39.10 | 42.30 | 0.00 | - | 1 | 12 | 21.18% |
VOO251219C00530000 | 2024-06-25 9:30AM EDT | 530.00 | 38.40 | 36.30 | 39.90 | 0.00 | - | 1 | 15 | 20.97% |
VOO251219C00535000 | 2024-06-18 11:44AM EDT | 535.00 | 35.19 | 33.60 | 38.00 | 0.00 | - | 2 | 7 | 20.93% |
VOO251219C00540000 | 2024-06-21 10:15AM EDT | 540.00 | 32.46 | 30.80 | 34.00 | 0.00 | - | 2 | 8 | 19.99% |
VOO251219C00545000 | 2024-06-24 1:53PM EDT | 545.00 | 29.92 | 28.30 | 31.90 | 0.00 | - | 5 | 6 | 19.81% |
VOO251219C00550000 | 2024-06-18 2:25PM EDT | 550.00 | 28.08 | 25.70 | 30.00 | 0.00 | - | 2 | 34 | 19.68% |
VOO251219C00555000 | 2024-06-20 9:38AM EDT | 555.00 | 27.65 | 23.50 | 27.40 | 0.00 | - | 1 | 0 | 19.21% |
VOO251219C00560000 | 2024-06-17 2:59PM EDT | 560.00 | 23.27 | 21.40 | 25.50 | 0.00 | - | 6 | 19 | 19.01% |
VOO251219C00565000 | 2024-06-17 12:41PM EDT | 565.00 | 19.90 | 19.30 | 22.80 | 0.00 | - | - | 2 | 18.42% |
VOO251219C00570000 | 2024-06-05 11:42AM EDT | 570.00 | 14.50 | 17.60 | 20.80 | 0.00 | - | 1 | 12 | 18.10% |
VOO251219C00575000 | 2024-06-13 3:46PM EDT | 575.00 | 16.00 | 16.30 | 19.80 | 0.00 | - | 1 | 17 | 18.19% |
VOO251219C00580000 | 2024-04-16 10:15AM EDT | 580.00 | 9.60 | 11.30 | 14.00 | 0.00 | - | - | 1 | 15.93% |
VOO251219C00585000 | 2024-06-21 3:49PM EDT | 585.00 | 14.27 | 13.10 | 16.50 | 0.00 | - | 7 | 440 | 17.68% |
VOO251219C00590000 | 2024-05-09 1:39PM EDT | 590.00 | 7.40 | 9.40 | 11.80 | 0.00 | - | 1 | 2 | 15.77% |
VOO251219C00595000 | 2024-06-21 3:05PM EDT | 595.00 | 12.00 | 10.60 | 13.80 | 0.00 | - | 2 | 2 | 17.30% |
VOO251219C00600000 | 2024-06-20 1:36PM EDT | 600.00 | 10.05 | 9.10 | 12.40 | 0.00 | - | 2 | 31 | 17.03% |
VOO251219C00605000 | 2024-04-29 12:30PM EDT | 605.00 | 5.40 | 5.10 | 8.50 | 0.00 | - | 1 | 0 | 15.22% |
VOO251219C00620000 | 2024-06-20 3:44PM EDT | 620.00 | 6.50 | 5.60 | 8.10 | 0.00 | - | - | 0 | 16.20% |
VOO251219C00625000 | 2024-06-17 1:06PM EDT | 625.00 | 5.40 | 4.90 | 7.30 | 0.00 | - | 5 | 10 | 16.06% |
VOO251219C00640000 | 2024-05-28 10:49AM EDT | 640.00 | 2.65 | 3.20 | 5.70 | 0.00 | - | 10 | 10 | 16.00% |
VOO251219C00665000 | 2024-06-18 9:30AM EDT | 665.00 | 3.13 | 0.00 | 3.50 | 0.00 | - | - | 1 | 15.69% |
VOO251219C00670000 | 2024-03-25 12:43PM EDT | 670.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | 2 | 2 | 17.45% |
VOO251219C00675000 | 2024-06-24 3:32PM EDT | 675.00 | 1.40 | 0.00 | 3.40 | 0.00 | - | 5 | 6 | 16.20% |
VOO251219C00680000 | 2024-06-20 9:53AM EDT | 680.00 | 1.90 | 0.00 | 2.50 | 0.00 | - | 5 | 10 | 15.43% |
VOO251219C00685000 | 2024-06-25 9:46AM EDT | 685.00 | 1.42 | 0.30 | 2.50 | 0.00 | - | 1 | 32 | 15.71% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO251219P00195000 | 2024-04-10 9:56AM EDT | 195.00 | 1.72 | 0.00 | 2.50 | 0.00 | - | - | 1 | 43.87% |
VOO251219P00200000 | 2023-10-20 12:22PM EDT | 200.00 | 3.30 | 0.60 | 5.00 | 0.00 | - | 1 | 1 | 49.30% |
VOO251219P00205000 | 2023-10-18 1:33PM EDT | 205.00 | 2.95 | 0.35 | 5.00 | 0.00 | - | 1 | 3 | 48.12% |
VOO251219P00210000 | 2023-09-05 12:39PM EDT | 210.00 | 2.89 | 1.00 | 5.10 | 0.00 | - | 1 | 13 | 47.18% |
VOO251219P00220000 | 2023-11-28 12:23PM EDT | 220.00 | 2.58 | 0.00 | 5.00 | 0.00 | - | - | 3 | 44.75% |
VOO251219P00230000 | 2024-06-07 10:51AM EDT | 230.00 | 1.34 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 42.64% |
VOO251219P00235000 | 2024-06-11 10:23AM EDT | 235.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | - | 1 | 41.61% |
VOO251219P00240000 | 2024-06-12 1:17PM EDT | 240.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
VOO251219P00245000 | 2024-06-11 10:28AM EDT | 245.00 | 1.44 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 39.63% |
VOO251219P00250000 | 2024-01-08 3:54PM EDT | 250.00 | 3.10 | 0.50 | 5.50 | 0.00 | - | - | 1 | 39.55% |
VOO251219P00255000 | 2024-05-20 11:58AM EDT | 255.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 6 | 14 | 37.73% |
VOO251219P00260000 | 2024-06-07 11:09AM EDT | 260.00 | 1.89 | 0.00 | 5.00 | 0.00 | - | 2 | 24 | 36.80% |
VOO251219P00265000 | 2024-06-07 11:01AM EDT | 265.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 2 | 15 | 35.90% |
VOO251219P00270000 | 2023-11-15 1:00PM EDT | 270.00 | 5.40 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 38.04% |
VOO251219P00275000 | 2024-02-13 2:15PM EDT | 275.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | 7 | 8 | 35.68% |
VOO251219P00280000 | 2024-01-09 12:00PM EDT | 280.00 | 4.70 | 3.40 | 4.50 | 0.00 | - | 1 | 3 | 32.46% |
VOO251219P00285000 | 2024-02-13 2:15PM EDT | 285.00 | 4.39 | 1.50 | 6.40 | 0.00 | - | 10 | 15 | 34.48% |
VOO251219P00290000 | 2024-04-02 1:21PM EDT | 290.00 | 3.80 | 1.85 | 5.00 | 0.00 | - | 1 | 9 | 31.60% |
VOO251219P00295000 | 2024-02-23 1:55PM EDT | 295.00 | 4.09 | 2.60 | 5.30 | 0.00 | - | 1 | 1 | 31.22% |
VOO251219P00300000 | 2024-06-21 3:48PM EDT | 300.00 | 2.93 | 1.10 | 3.10 | 0.00 | - | 7 | 18 | 26.88% |
VOO251219P00305000 | 2024-05-15 9:53AM EDT | 305.00 | 2.50 | 0.50 | 5.40 | 0.00 | - | 1 | 5 | 29.75% |
VOO251219P00310000 | 2024-03-22 3:43PM EDT | 310.00 | 4.67 | 3.70 | 7.30 | 0.00 | - | 1 | 18 | 31.35% |
VOO251219P00315000 | 2024-06-05 3:11PM EDT | 315.00 | 3.17 | 1.60 | 4.70 | 0.00 | - | 1 | 5 | 27.22% |
VOO251219P00320000 | 2024-06-25 1:29PM EDT | 320.00 | 3.50 | 2.00 | 4.90 | 0.00 | - | 2 | 22 | 26.74% |
VOO251219P00325000 | 2024-05-30 9:30AM EDT | 325.00 | 4.64 | 1.00 | 5.10 | 0.00 | - | 2 | 4 | 26.26% |
VOO251219P00330000 | 2024-04-02 10:53AM EDT | 330.00 | 6.10 | 4.70 | 6.40 | 0.00 | - | 5 | 9 | 27.09% |
VOO251219P00335000 | 2024-02-28 2:02PM EDT | 335.00 | 6.39 | 3.50 | 6.40 | 0.00 | - | 2 | 2 | 26.32% |
VOO251219P00340000 | 2024-06-13 10:14AM EDT | 340.00 | 4.90 | 3.00 | 5.10 | 0.00 | - | 1 | 3 | 24.06% |
VOO251219P00345000 | 2024-06-24 3:27PM EDT | 345.00 | 4.50 | 2.35 | 5.30 | 0.00 | - | 8 | 10 | 23.58% |
VOO251219P00350000 | 2024-05-28 3:37PM EDT | 350.00 | 5.50 | 3.80 | 6.20 | 0.00 | - | 2 | 14 | 23.87% |
VOO251219P00355000 | 2024-06-13 1:35PM EDT | 355.00 | 5.00 | 3.50 | 6.80 | 0.00 | - | 1 | 29 | 23.76% |
VOO251219P00360000 | 2024-04-12 3:51PM EDT | 360.00 | 9.10 | 4.00 | 7.10 | 0.00 | - | 2 | 8 | 23.32% |
VOO251219P00365000 | 2024-06-12 12:58PM EDT | 365.00 | 5.20 | 4.40 | 7.70 | 0.00 | - | 2 | 4 | 23.15% |
VOO251219P00370000 | 2024-04-15 1:42PM EDT | 370.00 | 10.50 | 6.00 | 7.50 | 0.00 | - | 1 | 6 | 22.23% |
VOO251219P00375000 | 2024-04-15 2:46PM EDT | 375.00 | 11.00 | 5.60 | 8.00 | 0.00 | - | 1 | 14 | 21.95% |
VOO251219P00380000 | 2024-02-22 3:22PM EDT | 380.00 | 11.17 | 8.70 | 10.60 | 0.00 | - | 1 | 1 | 23.32% |
VOO251219P00385000 | 2024-05-10 3:49PM EDT | 385.00 | 8.76 | 6.10 | 8.00 | 0.00 | - | - | 10 | 20.50% |
VOO251219P00390000 | 2024-05-20 11:25AM EDT | 390.00 | 7.20 | 5.40 | 8.20 | 0.00 | - | 1 | 5 | 19.94% |
VOO251219P00395000 | 2024-06-12 9:45AM EDT | 395.00 | 7.00 | 6.40 | 10.50 | 0.00 | - | 1 | 3 | 20.96% |
VOO251219P00400000 | 2024-06-20 10:50AM EDT | 400.00 | 8.10 | 7.20 | 9.60 | 0.00 | - | 6 | 133 | 19.56% |
VOO251219P00405000 | 2024-05-07 3:51PM EDT | 405.00 | 12.00 | 7.90 | 10.40 | 0.00 | - | 1 | 7 | 19.39% |
VOO251219P00410000 | 2024-03-07 1:05PM EDT | 410.00 | 15.00 | 12.50 | 15.90 | 0.00 | - | 1 | 3 | 22.17% |
VOO251219P00415000 | 2024-06-05 11:20AM EDT | 415.00 | 10.64 | 8.30 | 11.70 | 0.00 | - | 2 | 7 | 18.77% |
VOO251219P00420000 | 2024-06-18 2:19PM EDT | 420.00 | 9.70 | 8.90 | 12.50 | 0.00 | - | 100 | 103 | 18.51% |
VOO251219P00425000 | 2024-06-06 9:30AM EDT | 425.00 | 12.21 | 9.50 | 13.50 | 0.00 | - | 2 | 4 | 18.34% |
VOO251219P00430000 | 2024-06-17 3:01PM EDT | 430.00 | 11.60 | 10.20 | 14.50 | 0.00 | - | 6 | 9 | 18.15% |
VOO251219P00435000 | 2024-05-30 11:35AM EDT | 435.00 | 15.76 | 10.80 | 14.90 | 0.00 | - | 2 | 3 | 17.58% |
VOO251219P00440000 | 2024-04-19 10:27AM EDT | 440.00 | 24.70 | 13.80 | 18.30 | 0.00 | - | 10 | 16 | 18.60% |
VOO251219P00450000 | 2024-05-28 11:51AM EDT | 450.00 | 18.00 | 13.10 | 17.30 | 0.00 | - | 1 | 1 | 16.43% |
VOO251219P00455000 | 2024-06-20 10:51AM EDT | 455.00 | 16.00 | 14.10 | 18.30 | 0.00 | - | 1 | 1 | 16.10% |
VOO251219P00460000 | 2024-06-21 11:42AM EDT | 460.00 | 17.41 | 15.10 | 19.30 | 0.00 | - | 3 | 23 | 15.73% |
VOO251219P00465000 | 2024-06-20 2:21PM EDT | 465.00 | 17.80 | 16.00 | 20.50 | 0.00 | - | 5 | 51 | 15.44% |
VOO251219P00470000 | 2024-05-30 3:47PM EDT | 470.00 | 24.10 | 17.00 | 21.50 | 0.00 | - | 1 | 2 | 15.02% |
VOO251219P00475000 | 2024-06-21 3:49PM EDT | 475.00 | 20.10 | 18.60 | 22.80 | 0.00 | - | 7 | 10 | 14.70% |
VOO251219P00480000 | 2024-06-24 1:30PM EDT | 480.00 | 22.30 | 19.50 | 22.30 | 0.00 | - | 2 | 28 | 13.56% |
VOO251219P00485000 | 2024-06-17 3:38PM EDT | 485.00 | 21.80 | 20.50 | 25.40 | 0.00 | - | 1 | 4 | 13.96% |
VOO251219P00490000 | 2024-06-17 9:31AM EDT | 490.00 | 25.50 | 0.00 | 27.00 | 0.00 | - | 2 | 3 | 13.66% |
VOO251219P00495000 | 2024-06-17 3:01PM EDT | 495.00 | 24.65 | 23.60 | 28.50 | 0.00 | - | 1 | 1 | 13.28% |
VOO251219P00500000 | 2024-06-21 1:05PM EDT | 500.00 | 27.05 | 25.00 | 29.30 | 0.00 | - | 4 | 5 | 12.56% |
VOO251219P00515000 | 2024-06-20 12:44PM EDT | 515.00 | 34.50 | 30.60 | 35.00 | 0.00 | - | 2 | 3 | 11.48% |
VOO251219P00520000 | 2024-06-14 10:15AM EDT | 520.00 | 36.50 | 32.60 | 37.00 | 0.00 | - | 1 | 2 | 11.04% |
VOO251219P00525000 | 2024-05-24 12:56PM EDT | 525.00 | 45.00 | 35.10 | 39.50 | 0.00 | - | 1 | 1 | 10.75% |
VOO251219P00535000 | 2024-06-25 11:17AM EDT | 535.00 | 43.00 | 39.00 | 44.00 | 0.00 | - | 7 | 1 | 9.71% |
VOO251219P00545000 | 2024-03-13 10:39AM EDT | 545.00 | 70.91 | 71.50 | 76.00 | 0.00 | - | - | 0 | 20.52% |
VOO251219P00550000 | 2024-06-20 12:20PM EDT | 550.00 | 49.80 | 48.50 | 53.50 | 0.00 | - | - | 1 | 8.68% |
VOO251219P00620000 | 2023-11-08 2:37PM EDT | 620.00 | 218.85 | 195.50 | 199.90 | 0.00 | - | - | 1 | 49.69% |
VOO251219P00625000 | 2023-09-05 3:33PM EDT | 625.00 | 211.50 | 232.50 | 237.50 | 0.00 | - | 1 | 0 | 62.55% |