Vodafone Group Plc (VOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.66+0.02 (+0.11%)
At close: 4:00PM EDT
18.51 -0.15 (-0.80%)
After hours: 5:58PM EDT
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOD210416C00009000 | 2020-12-29 3:15PM EDT | 9.00 | 7.50 | 7.90 | 9.35 | 0.00 | - | 1 | 1 | 0.00% |
| VOD210416C00012000 | 2020-12-16 4:25PM EDT | 12.00 | 5.61 | 4.95 | 5.85 | 0.00 | - | 1 | 0 | 0.00% |
| VOD210416C00013000 | 2021-01-13 10:31AM EDT | 13.00 | 4.65 | 5.60 | 6.30 | 0.00 | - | 1 | 2 | 342.97% |
| VOD210416C00014000 | 2021-04-07 10:27AM EDT | 14.00 | 5.10 | 4.25 | 4.75 | 0.00 | - | 40 | 120 | 210.94% |
| VOD210416C00015000 | 2021-04-14 11:19AM EDT | 15.00 | 3.65 | 3.60 | 4.05 | 0.00 | - | 231 | 1,148 | 198.83% |
| VOD210416C00016000 | 2021-04-14 11:05AM EDT | 16.00 | 2.68 | 2.40 | 2.97 | -0.08 | -2.90% | 5 | 5,915 | 96.88% |
| VOD210416C00017000 | 2021-04-14 3:53PM EDT | 17.00 | 1.64 | 1.58 | 1.69 | +0.01 | +0.61% | 63 | 26,195 | 67.19% |
| VOD210416C00017500 | 2021-04-14 3:05PM EDT | 17.50 | 1.15 | 1.07 | 1.50 | +0.15 | +15.00% | 10 | 2,220 | 77.73% |
| VOD210416C00018000 | 2021-04-14 11:19AM EDT | 18.00 | 0.73 | 0.62 | 0.76 | +0.06 | +8.96% | 15 | 8,846 | 50.00% |
| VOD210416C00018500 | 2021-04-14 10:27AM EDT | 18.50 | 0.24 | 0.18 | 0.78 | -0.01 | -4.00% | 10 | 659 | 58.79% |
| VOD210416C00019000 | 2021-04-14 1:14PM EDT | 19.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 68 | 1,974 | 22.66% |
| VOD210416C00019500 | 2021-04-12 10:20AM EDT | 19.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 858 | 53.13% |
| VOD210416C00020000 | 2021-04-14 3:26PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 4,507 | 42.19% |
| VOD210416C00020500 | 2021-03-25 3:44PM EDT | 20.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 26 | 72.66% |
| VOD210416C00021000 | 2021-04-09 9:34AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,705 | 59.38% |
| VOD210416C00022000 | 2021-03-24 10:33AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,011 | 78.13% |
| VOD210416C00023000 | 2021-03-15 9:38AM EDT | 23.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 94 | 112.50% |
| VOD210416C00023500 | 2021-03-26 9:50AM EDT | 23.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 12 | 12 | 174.22% |
| VOD210416C00024000 | 2021-03-26 9:52AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 135 | 112.50% |
| VOD210416C00024500 | 2021-03-26 10:31AM EDT | 24.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 26 | 26 | 196.88% |
| VOD210416C00025000 | 2021-02-24 10:30AM EDT | 25.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 3 | 23 | 207.81% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOD210416P00009000 | 2021-02-11 2:54PM EDT | 9.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 418.75% |
| VOD210416P00010000 | 2020-12-04 11:54AM EDT | 10.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 138 | 425.00% |
| VOD210416P00011000 | 2021-03-30 1:10PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 2,083 | 250.00% |
| VOD210416P00012000 | 2021-02-17 1:57PM EDT | 12.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 219 | 293.75% |
| VOD210416P00013000 | 2021-03-18 12:21PM EDT | 13.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 288 | 248.44% |
| VOD210416P00014000 | 2021-03-15 9:30AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 50.00% |
| VOD210416P00015000 | 2021-04-09 12:28PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 774 | 100.00% |
| VOD210416P00016000 | 2021-04-09 12:28PM EDT | 16.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 15 | 5,062 | 127.34% |
| VOD210416P00016500 | 2021-04-01 9:57AM EDT | 16.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 100.00% |
| VOD210416P00017000 | 2021-04-09 12:30PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 2,521 | 54.69% |
| VOD210416P00017500 | 2021-03-29 3:31PM EDT | 17.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 83.20% |
| VOD210416P00018000 | 2021-04-14 11:00AM EDT | 18.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 2 | 678 | 35.94% |
| VOD210416P00018500 | 2021-04-14 3:49PM EDT | 18.50 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 24 | 137 | 23.44% |
| VOD210416P00019000 | 2021-04-14 3:49PM EDT | 19.00 | 0.36 | 0.32 | 0.41 | -0.14 | -28.00% | 25 | 455 | 28.52% |
| VOD210416P00019500 | 2021-04-01 10:10AM EDT | 19.50 | 0.95 | 0.76 | 2.15 | 0.00 | - | 116 | 116 | 141.80% |
| VOD210416P00020000 | 2021-04-01 9:30AM EDT | 20.00 | 1.34 | 0.97 | 2.20 | 0.00 | - | 3 | 47 | 103.91% |
| VOD210416P00021000 | 2021-03-16 10:14AM EDT | 21.00 | 2.41 | 1.82 | 2.71 | 0.00 | - | 88 | 54 | 166.41% |
| VOD210416P00022000 | 2021-03-22 11:32AM EDT | 22.00 | 3.40 | 1.64 | 3.75 | 0.00 | - | - | 6 | 209.77% |
© 2021 Verizon Media. All rights reserved.
