Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO240517C00410000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 59.99 | 59.10 | 62.90 | 0.00 | - | 1 | 2 | 61.02% |
VOO240621C00410000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 62.49 | 61.70 | 65.60 | 0.00 | - | 16 | 96 | 39.26% |
VOO240719C00410000 | 2024-04-17 11:00AM EDT | 2024-07-19 | 59.35 | 62.70 | 66.20 | 0.00 | - | 2 | 10 | 32.36% |
VOO241018C00410000 | 2024-04-29 3:12PM EDT | 2024-10-18 | 68.40 | 69.00 | 72.60 | 0.00 | - | 15 | 20 | 29.27% |
VOO250117C00410000 | 2024-05-03 11:19AM EDT | 2025-01-17 | 73.50 | 75.00 | 79.50 | -1.10 | -1.47% | 1 | 31 | 29.26% |
VOO251219C00410000 | 2024-04-12 3:38PM EDT | 2025-12-19 | 99.75 | 95.00 | 100.00 | 0.00 | - | 2 | 4 | 29.54% |
VOO260116C00410000 | 2024-03-20 2:17PM EDT | 2026-01-16 | 104.38 | 87.00 | 89.90 | 0.00 | - | 13 | 6 | 24.01% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO240517P00410000 | 2024-04-29 9:49AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 43.85% |
VOO240621P00410000 | 2024-05-03 12:00PM EDT | 2024-06-21 | 0.59 | 0.30 | 1.65 | -0.13 | -18.06% | 1 | 179 | 27.23% |
VOO240719P00410000 | 2024-04-30 1:12PM EDT | 2024-07-19 | 1.60 | 1.00 | 1.10 | 0.00 | - | 1 | 18 | 19.68% |
VOO241018P00410000 | 2024-04-18 10:28AM EDT | 2024-10-18 | 5.95 | 3.10 | 3.40 | 0.00 | - | 1 | 10 | 17.83% |
VOO250117P00410000 | 2024-04-23 9:31AM EDT | 2025-01-17 | 8.00 | 5.40 | 6.10 | 0.00 | - | 1 | 84 | 17.45% |
VOO251219P00410000 | 2024-03-07 1:05PM EDT | 2025-12-19 | 15.00 | 12.50 | 15.90 | 0.00 | - | 1 | 3 | 17.37% |
VOO260116P00410000 | 2024-04-02 12:00PM EDT | 2026-01-16 | 15.37 | 13.50 | 17.30 | 0.00 | - | 5 | 6 | 17.71% |