Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,305.34 -2.79 (-0.05%) Dow
39,835.35 +28.58 (+0.07%) Nasdaq
16,754.07 -40.80 (-0.24%) Bitcoin USD
70,678.27 +3,573.00 (+5.32%) CMC Crypto 200
1,536.55 +48.00 (+3.23%)
VanEck Morningstar Wide Moat ETF (MOAT)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOAT240621C00068000 | 2024-02-20 2:07PM EDT | 68.00 | 19.10 | 20.50 | 24.80 | 0.00 | - | 1 | 2 | 85.45% |
| MOAT240621C00070000 | 2024-01-30 11:25AM EDT | 70.00 | 17.00 | 17.10 | 19.30 | 0.00 | - | 5 | 8 | 39.84% |
| MOAT240621C00078000 | 2024-03-06 4:46PM EDT | 78.00 | 11.00 | 9.60 | 11.70 | 0.00 | - | 6 | 3 | 36.62% |
| MOAT240621C00079000 | 2024-04-24 3:03PM EDT | 79.00 | 7.69 | 8.00 | 13.10 | 0.00 | - | 1 | 0 | 68.56% |
| MOAT240621C00080000 | 2024-05-20 3:00PM EDT | 80.00 | 12.00 | 7.60 | 11.90 | 0.00 | - | 1 | 12 | 62.43% |
| MOAT240621C00081000 | 2024-01-02 10:35AM EDT | 81.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MOAT240621C00082000 | 2024-01-11 3:06PM EDT | 82.00 | 5.70 | 6.10 | 7.10 | 0.00 | - | 1 | 10 | 0.00% |
| MOAT240621C00083000 | 2024-01-03 11:20AM EDT | 83.00 | 5.30 | 4.40 | 5.90 | 0.00 | - | 2 | 0 | 0.00% |
| MOAT240621C00084000 | 2024-04-12 10:02AM EDT | 84.00 | 4.57 | 4.70 | 6.00 | 0.00 | - | 2 | 4 | 25.24% |
| MOAT240621C00085000 | 2024-05-16 9:52AM EDT | 85.00 | 4.70 | 4.40 | 5.40 | 0.00 | - | 2 | 34 | 27.10% |
| MOAT240621C00086000 | 2024-05-16 12:24PM EDT | 86.00 | 4.60 | 2.25 | 5.90 | 0.00 | - | 1 | 2 | 39.45% |
| MOAT240621C00087000 | 2024-05-20 3:00PM EDT | 87.00 | 3.22 | 1.30 | 5.20 | 0.00 | - | 1 | 1 | 38.31% |
| MOAT240621C00088000 | 2024-05-20 3:01PM EDT | 88.00 | 2.68 | 0.55 | 4.50 | 0.00 | - | 3 | 91 | 36.82% |
| MOAT240621C00089000 | 2024-05-14 10:07AM EDT | 89.00 | 1.68 | 0.45 | 3.60 | 0.00 | - | 11 | 123 | 33.08% |
| MOAT240621C00090000 | 2024-05-21 9:30AM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.78% |
| MOAT240621C00091000 | 2024-05-17 12:28PM EDT | 91.00 | 0.94 | 0.40 | 1.10 | 0.00 | - | 3 | 9 | 17.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOAT240621P00068000 | 2023-11-22 12:26PM EDT | 68.00 | 0.90 | 0.00 | 2.65 | 0.00 | - | - | 11 | 83.64% |
| MOAT240621P00070000 | 2024-01-04 10:30AM EDT | 70.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 58.55% |
| MOAT240621P00071000 | 2024-02-06 4:13PM EDT | 71.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 1 | 16 | 59.77% |
| MOAT240621P00074000 | 2024-04-02 9:37AM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 12.50% |
| MOAT240621P00075000 | 2024-04-05 9:33AM EDT | 75.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 100 | 100 | 38.23% |
| MOAT240621P00076000 | 2024-04-05 9:34AM EDT | 76.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 100 | 100 | 37.40% |
| MOAT240621P00077000 | 2024-02-05 3:55PM EDT | 77.00 | 1.10 | 0.10 | 1.00 | 0.00 | - | 1 | 0 | 49.51% |
| MOAT240621P00079000 | 2024-04-05 9:51AM EDT | 79.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 100 | 100 | 33.69% |
| MOAT240621P00080000 | 2024-05-15 3:02PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 100 | 25.20% |
| MOAT240621P00081000 | 2024-05-06 9:45AM EDT | 81.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 22.95% |
| MOAT240621P00082000 | 2024-01-03 4:44PM EDT | 82.00 | 2.45 | 1.40 | 2.30 | 0.00 | - | - | 1 | 50.76% |
| MOAT240621P00083000 | 2024-05-06 1:07PM EDT | 83.00 | 0.51 | 0.05 | 0.30 | 0.00 | - | 1 | 101 | 20.56% |
| MOAT240621P00084000 | 2024-04-02 9:38AM EDT | 84.00 | 0.85 | 0.00 | 1.80 | 0.00 | - | 134 | 135 | 37.82% |
| MOAT240621P00085000 | 2024-05-03 12:56PM EDT | 85.00 | 1.10 | 0.10 | 0.50 | 0.00 | - | 1 | 192 | 18.65% |
| MOAT240621P00086000 | 2024-04-02 9:37AM EDT | 86.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 141 | 179 | 3.13% |
| MOAT240621P00087000 | 2024-05-06 2:51PM EDT | 87.00 | 1.60 | 0.00 | 2.05 | 0.00 | - | - | 2 | 29.19% |
| MOAT240621P00088000 | 2024-05-14 12:16PM EDT | 88.00 | 1.05 | 0.15 | 1.70 | 0.00 | - | 2 | 2 | 21.63% |
© 2024 Yahoo. All rights reserved.