Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOYA220819C00050000 | 2022-08-01 9:30AM EDT | 50.00 | 9.09 | 10.40 | 12.00 | 0.00 | - | - | 1 | 102.05% |
VOYA220819C00052500 | 2022-07-29 10:33AM EDT | 52.50 | 7.85 | 8.00 | 8.60 | 0.00 | - | 5 | 5 | 64.06% |
VOYA220819C00057500 | 2022-08-04 9:33AM EDT | 57.50 | 4.20 | 3.20 | 3.50 | 0.00 | - | 1 | 4,195 | 38.28% |
VOYA220819C00060000 | 2022-08-04 11:20AM EDT | 60.00 | 1.95 | 1.30 | 1.50 | 0.00 | - | 1 | 1,544 | 29.59% |
VOYA220819C00062500 | 2022-08-08 3:49PM EDT | 62.50 | 0.45 | 0.30 | 0.45 | -0.10 | -18.18% | 56 | 183 | 28.03% |
VOYA220819C00065000 | 2022-08-08 12:58PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 77 | 224 | 31.35% |
VOYA220819C00067500 | 2022-07-22 11:14AM EDT | 67.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 46.09% |
VOYA220819C00070000 | 2022-08-08 9:43AM EDT | 70.00 | 0.20 | 0.00 | 0.40 | -0.05 | -20.00% | 1 | 144 | 57.03% |
VOYA220819C00075000 | 2022-08-02 3:55PM EDT | 75.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 318 | 69.92% |
VOYA220819C00080000 | 2022-07-13 10:43AM EDT | 80.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 772 | 93.95% |
VOYA220819C00085000 | 2022-01-18 1:05AM EDT | 85.00 | 2.05 | 1.20 | 2.05 | 0.00 | - | - | 0 | 182.32% |
VOYA220819C00090000 | 2022-07-27 9:31AM EDT | 90.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 123.83% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOYA220819P00045000 | 2022-07-11 3:58PM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 119.73% |
VOYA220819P00050000 | 2022-07-13 12:01PM EDT | 50.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 12 | 34 | 72.85% |
VOYA220819P00052500 | 2022-08-02 12:13PM EDT | 52.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 53.91% |
VOYA220819P00055000 | 2022-08-04 3:50PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 8,102 | 39.65% |
VOYA220819P00057500 | 2022-08-05 11:45AM EDT | 57.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 4,510 | 31.25% |
VOYA220819P00060000 | 2022-08-08 2:32PM EDT | 60.00 | 0.70 | 0.75 | 0.90 | -0.05 | -6.67% | 97 | 80 | 27.15% |
VOYA220819P00062500 | 2022-08-04 10:32AM EDT | 62.50 | 1.90 | 2.20 | 2.45 | 0.00 | - | 1 | 2 | 28.03% |
VOYA220819P00065000 | 2022-06-10 1:34PM EDT | 65.00 | 4.70 | 6.10 | 6.50 | 0.00 | - | 1 | 6 | 83.25% |
VOYA220819P00070000 | 2022-07-18 10:07AM EDT | 70.00 | 11.40 | 9.10 | 9.80 | 0.00 | - | 45 | 0 | 62.89% |
VOYA220819P00075000 | 2022-04-20 11:16AM EDT | 75.00 | 7.90 | 12.50 | 13.20 | 0.00 | - | - | 5 | 0.00% |