| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO191220C00220000 | 2019-11-15 9:30AM EST | 220.00 | 65.70 | 65.40 | 69.40 | 0.00 | - | 1 | 1 | 56.23% |
| VOO191220C00240000 | 2019-11-11 12:22PM EST | 240.00 | 43.54 | 45.60 | 49.40 | 0.00 | - | 1 | 1 | 55.44% |
| VOO191220C00250000 | 2019-11-04 3:21PM EST | 250.00 | 33.20 | 36.40 | 38.10 | 0.00 | - | 2 | 1 | 38.44% |
| VOO191220C00265000 | 2019-11-11 3:53PM EST | 265.00 | 19.41 | 21.90 | 22.90 | 0.00 | - | 1 | 2 | 24.81% |
| VOO191220C00270000 | 2019-11-14 1:00PM EST | 270.00 | 15.50 | 17.30 | 17.90 | 0.00 | - | 1 | 3 | 20.61% |
| VOO191220C00275000 | 2019-11-14 3:33PM EST | 275.00 | 11.40 | 12.80 | 13.30 | 0.00 | - | 9 | 17 | 17.97% |
| VOO191220C00280000 | 2019-11-19 3:52PM EST | 280.00 | 8.78 | 8.40 | 9.00 | 0.00 | - | 16 | 238 | 15.57% |
| VOO191220C00285000 | 2019-11-19 3:18PM EST | 285.00 | 5.01 | 4.70 | 5.00 | 0.00 | - | 6 | 214 | 12.71% |
| VOO191220C00290000 | 2019-11-19 3:51PM EST | 290.00 | 1.90 | 1.80 | 2.05 | 0.00 | - | 37 | 297 | 10.55% |
| VOO191220C00295000 | 2019-11-19 3:11PM EST | 295.00 | 0.56 | 0.40 | 0.60 | 0.00 | - | 8 | 71 | 9.51% |
| VOO191220C00300000 | 2019-11-18 12:03AM EST | 300.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | - | 6 | 12.35% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO191220P00240000 | 2019-10-30 10:32AM EST | 240.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 24 | 26 | 35.03% |
| VOO191220P00245000 | 2019-10-30 10:31AM EST | 245.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 32.30% |
| VOO191220P00250000 | 2019-10-30 10:28AM EST | 250.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 28.86% |
| VOO191220P00255000 | 2019-11-15 10:52AM EST | 255.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 26.49% |
| VOO191220P00260000 | 2019-11-18 11:02AM EST | 260.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 4 | 41 | 23.83% |
| VOO191220P00265000 | 2019-11-19 10:47AM EST | 265.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 2 | 26 | 19.80% |
| VOO191220P00270000 | 2019-11-19 2:00PM EST | 270.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 2 | 47 | 17.43% |
| VOO191220P00275000 | 2019-11-18 3:17PM EST | 275.00 | 1.15 | 1.05 | 1.30 | 0.00 | - | 7 | 58 | 15.67% |
| VOO191220P00280000 | 2019-11-19 1:38PM EST | 280.00 | 1.87 | 1.70 | 1.95 | 0.00 | - | 1 | 1,037 | 13.54% |
| VOO191220P00285000 | 2019-11-18 3:59PM EST | 285.00 | 3.02 | 2.70 | 3.10 | 0.00 | - | 15 | 172 | 11.41% |
| VOO191220P00290000 | 2019-11-18 11:39AM EST | 290.00 | 5.13 | 4.80 | 5.40 | 0.00 | - | 4 | 127 | 9.98% |
| VOO191220P00295000 | 2019-11-18 11:04AM EST | 295.00 | 9.00 | 8.40 | 8.90 | 0.00 | - | 3 | 98 | 8.23% |
| VOO191220P00300000 | 2019-11-13 9:45AM EST | 300.00 | 16.90 | 12.70 | 14.60 | 0.00 | - | 2 | 0 | 15.56% |
| VOO191220P00305000 | 2019-11-07 11:24AM EST | 305.00 | 21.30 | 17.80 | 19.20 | 0.00 | - | 118 | 0 | 16.70% |
| VOO191220P00310000 | 2019-11-07 9:44AM EST | 310.00 | 26.20 | 22.90 | 24.50 | 0.00 | - | - | 0 | 21.80% |
| VOO191220P00315000 | 2019-11-07 1:03PM EST | 315.00 | 31.30 | 27.90 | 29.40 | 0.00 | - | - | 0 | 24.20% |
| VOO191220P00320000 | 2019-11-07 10:46AM EST | 320.00 | 36.20 | 32.90 | 34.20 | 0.00 | - | 84 | 0 | 25.48% |