NYSE - Delayed Quote • USD
Voya Financial, Inc. (VOYA)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:25 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOYA240517C00042500 | 10/27/2023 7:26 PM | 42.5 | 24.10 | 28.50 | 30.50 | 0.00 | 0.00% | 2 | 2 | 248.78% |
| VOYA240517C00050000 | 10/27/2023 7:26 PM | 50 | 17.50 | 21.80 | 23.20 | 0.00 | 0.00% | 4 | 5 | 199.95% |
| VOYA240517C00055000 | 10/4/2023 4:00 PM | 55 | 13.00 | 16.80 | 17.20 | 0.00 | 0.00% | - | 1 | 152.69% |
| VOYA240517C00057500 | 11/8/2023 2:43 PM | 57.5 | 13.00 | 13.50 | 18.30 | 0.00 | 0.00% | 10 | 14 | 161.08% |
| VOYA240517C00060000 | 11/14/2023 2:50 PM | 60 | 12.50 | 16.40 | 17.50 | 0.00 | 0.00% | 2 | 4 | 203.17% |
| VOYA240517C00062500 | 3/13/2024 7:30 PM | 62.5 | 9.20 | 6.70 | 7.60 | 0.00 | 0.00% | 20 | 21 | 60.06% |
| VOYA240517C00065000 | 3/13/2024 7:30 PM | 65 | 7.10 | 4.70 | 4.90 | 0.00 | 0.00% | 4 | 10 | 49.46% |
| VOYA240517C00067500 | 4/25/2024 7:11 PM | 67.5 | 2.60 | 1.20 | 2.35 | -0.35 | -11.86% | 12 | 59 | 32.01% |
| VOYA240517C00070000 | 4/25/2024 7:11 PM | 70 | 1.25 | 0.70 | 1.15 | -0.27 | -17.76% | 2 | 770 | 29.83% |
| VOYA240517C00072500 | 4/25/2024 4:06 PM | 72.5 | 0.60 | 0.30 | 0.45 | -0.15 | -20.00% | 14 | 157 | 28.08% |
| VOYA240517C00075000 | 4/22/2024 4:07 PM | 75 | 0.35 | 0.05 | 0.15 | 0.00 | 0.00% | 6 | 33 | 27.34% |
| VOYA240517C00077500 | 4/15/2024 3:03 PM | 77.5 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 359 | 31.35% |
| VOYA240517C00080000 | 3/25/2024 1:41 PM | 80 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 153 | 12.50% |
| VOYA240517C00082500 | 2/7/2024 2:33 PM | 82.5 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| VOYA240517C00085000 | 12/14/2023 7:18 PM | 85 | 1.10 | 0.20 | 0.30 | 0.00 | 0.00% | - | 4 | 57.23% |
| VOYA240517C00090000 | 9/14/2023 6:29 PM | 90 | 0.55 | 0.25 | 0.45 | 0.00 | 0.00% | - | 1 | 73.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOYA240517P00035000 | 11/3/2023 2:00 PM | 35 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 133.20% |
| VOYA240517P00037500 | 11/15/2023 3:04 PM | 37.5 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 120.70% |
| VOYA240517P00047500 | 10/20/2023 6:50 PM | 47.5 | 0.86 | 0.05 | 0.80 | 0.00 | 0.00% | 1 | 1 | 98.83% |
| VOYA240517P00050000 | 10/2/2023 5:19 PM | 50 | 1.10 | 0.80 | 0.90 | 0.00 | 0.00% | - | 1 | 104.79% |
| VOYA240517P00055000 | 1/18/2024 4:57 PM | 55 | 0.35 | 0.05 | 0.30 | 0.00 | 0.00% | 50 | 50 | 53.03% |
| VOYA240517P00057500 | 3/26/2024 2:09 PM | 57.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 11 | 42.38% |
| VOYA240517P00060000 | 2/26/2024 6:41 PM | 60 | 0.60 | 0.05 | 0.10 | 0.00 | 0.00% | 25 | 85 | 30.76% |
| VOYA240517P00062500 | 4/11/2024 7:26 PM | 62.5 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 2 | 59 | 33.94% |
| VOYA240517P00065000 | 4/24/2024 5:27 PM | 65 | 0.60 | 0.80 | 0.90 | 0.00 | 0.00% | 37 | 154 | 31.40% |
| VOYA240517P00067500 | 4/25/2024 7:31 PM | 67.5 | 1.47 | 1.55 | 3.90 | 0.32 | 27.83% | 1 | 46 | 62.11% |
| VOYA240517P00070000 | 4/24/2024 5:36 PM | 70 | 2.20 | 2.90 | 5.20 | 0.00 | 0.00% | 4 | 14 | 60.57% |
| VOYA240517P00072500 | 4/17/2024 2:19 PM | 72.5 | 4.50 | 4.70 | 7.00 | -0.30 | -6.25% | 5 | 14 | 63.26% |
| VOYA240517P00075000 | 4/18/2024 4:34 PM | 75 | 7.00 | 5.40 | 9.30 | 0.00 | 0.00% | 1 | 8 | 71.53% |