VOD - Vodafone Group Public Limited Company
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOD230721C00003000 | 2023-06-05 10:15AM EDT | 3.00 | 6.67 | 6.50 | 6.75 | +0.16 | +2.46% | 8 | 5 | 171.88% |
| VOD230721C00004000 | 2023-05-31 11:50AM EDT | 4.00 | 5.50 | 5.55 | 5.65 | 0.00 | - | - | 12 | 109.38% |
| VOD230721C00006000 | 2022-12-29 4:49PM EDT | 6.00 | 4.36 | 5.65 | 5.80 | 0.00 | - | - | 2 | 359.96% |
| VOD230721C00008000 | 2023-02-03 3:56PM EDT | 8.00 | 3.15 | 4.05 | 4.30 | 0.00 | - | 3 | 3 | 278.13% |
| VOD230721C00009000 | 2023-06-05 1:35PM EDT | 9.00 | 0.66 | 0.49 | 0.66 | +0.16 | +32.00% | 11 | 78 | 20.31% |
| VOD230721C00010000 | 2023-06-05 3:41PM EDT | 10.00 | 0.12 | 0.08 | 0.13 | +0.02 | +20.00% | 652 | 1,750 | 20.90% |
| VOD230721C00011000 | 2023-06-05 12:52PM EDT | 11.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 78 | 3,751 | 29.69% |
| VOD230721C00012000 | 2023-06-02 10:42AM EDT | 12.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 43,850 | 40.63% |
| VOD230721C00013000 | 2023-05-31 11:46AM EDT | 13.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 6,622 | 48.44% |
| VOD230721C00014000 | 2023-05-30 2:27PM EDT | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 4,491 | 53.91% |
| VOD230721C00015000 | 2023-06-02 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 32 | 5,094 | 78.13% |
| VOD230721C00016000 | 2023-04-11 1:24PM EDT | 16.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 16 | 1,918 | 68.75% |
| VOD230721C00017000 | 2023-05-24 3:14PM EDT | 17.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 547 | 78.13% |
| VOD230721C00018000 | 2023-01-27 4:57PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 58 | 58 | 101.17% |
| VOD230721C00019000 | 2023-01-20 10:55AM EDT | 19.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 106.25% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOD230721P00006000 | 2023-01-27 10:30AM EDT | 6.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 112.11% |
| VOD230721P00007000 | 2023-05-26 12:48PM EDT | 7.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 3 | 23 | 68.36% |
| VOD230721P00008000 | 2023-06-02 9:50AM EDT | 8.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 154 | 1,018 | 45.12% |
| VOD230721P00009000 | 2023-06-05 2:51PM EDT | 9.00 | 0.28 | 0.25 | 0.29 | -0.02 | -6.67% | 1,240 | 1,183 | 40.63% |
| VOD230721P00010000 | 2023-06-05 12:54PM EDT | 10.00 | 0.88 | 0.89 | 1.01 | -0.08 | -8.33% | 51 | 10,829 | 52.54% |
| VOD230721P00011000 | 2023-06-01 11:01AM EDT | 11.00 | 1.95 | 1.74 | 2.02 | 0.00 | - | 93 | 1,481 | 70.51% |
| VOD230721P00012000 | 2023-06-05 10:45AM EDT | 12.00 | 2.80 | 2.79 | 2.97 | -0.22 | -7.28% | 10 | 1,288 | 88.67% |
| VOD230721P00013000 | 2023-05-15 10:15AM EDT | 13.00 | 2.29 | 3.25 | 4.55 | 0.00 | - | 2 | 752 | 105.86% |
| VOD230721P00014000 | 2023-05-16 9:45AM EDT | 14.00 | 4.15 | 4.45 | 5.55 | 0.00 | - | 24 | 379 | 128.13% |
| VOD230721P00015000 | 2023-05-16 9:45AM EDT | 15.00 | 5.15 | 4.85 | 7.10 | 0.00 | - | 20 | 1,034 | 137.89% |
| VOD230721P00016000 | 2023-05-04 10:21AM EDT | 16.00 | 4.50 | 5.80 | 8.95 | 0.00 | - | 325 | 448 | 183.59% |
| VOD230721P00017000 | 2023-04-21 12:05PM EDT | 17.00 | 6.10 | 6.55 | 7.60 | 0.00 | - | 1 | 2 | 115.43% |
| VOD230721P00020000 | 2023-04-24 2:49PM EDT | 20.00 | 9.10 | 9.70 | 10.65 | 0.00 | - | 1 | 186 | 144.92% |
© 2023 Yahoo. All rights reserved.