NYSEArca - Nasdaq Real Time Price USD

Simplify Volatility Premium ETF (SVOL)

16.06
-1.15
(-6.67%)
As of 11:53:02 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SVOL250417C00015000 4/3/2025 10:20 AM 15 1.10 1.30 2.80 -1.50 -57.69% 42 10 120.51%
SVOL250417C00016000 4/4/2025 10:00 AM 16 0.50 0.30 1.10 -1.31 -72.38% 45 6 53.52%
SVOL250417C00017000 4/4/2025 10:48 AM 17 0.09 0.10 1.70 -0.46 -83.64% 135 63 102.15%
SVOL250417C00018000 4/4/2025 10:49 AM 18 0.05 0.05 0.20 -0.10 -66.67% 191 368 53.52%
SVOL250417C00019000 4/4/2025 10:32 AM 19 0.05 0.00 0.10 -0.01 -16.67% 63 1,458 55.47%
SVOL250417C00020000 4/3/2025 11:41 AM 20 0.05 0.00 0.05 0.00 0.00% 82 1,023 60.16%
SVOL250417C00021000 3/21/2025 3:56 PM 21 0.05 0.00 0.05 0.00 0.00% 33 192 70.31%
SVOL250417C00023000 3/4/2025 10:02 AM 23 0.05 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SVOL250417P00015000 4/4/2025 11:03 AM 15 0.16 0.15 0.25 0.11 220.00% 5 9 53.32%
SVOL250417P00016000 4/4/2025 10:33 AM 16 0.40 0.30 0.50 0.35 700.00% 41 326 42.29%
SVOL250417P00017000 4/4/2025 10:49 AM 17 1.30 0.85 1.10 1.07 465.22% 407 714 38.28%
SVOL250417P00018000 4/4/2025 10:15 AM 18 1.90 1.65 1.85 1.10 137.50% 81 713 0.00%
SVOL250417P00019000 4/4/2025 10:15 AM 19 3.33 2.60 2.75 1.58 90.29% 7 834 0.00%
SVOL250417P00020000 4/3/2025 3:36 PM 20 2.76 3.60 4.00 0.00 0.00% 139 129 70.70%
SVOL250417P00021000 4/3/2025 10:24 AM 21 3.65 4.60 4.90 0.00 0.00% 1 9 0.00%
SVOL250417P00022000 3/20/2025 12:10 PM 22 3.25 4.60 7.10 0.00 0.00% 1 0 226.86%
SVOL250417P00023000 2/21/2025 2:21 PM 23 2.50 3.10 4.90 0.00 0.00% 1 1 0.00%

Related Tickers

ULVM VictoryShares US Value Momentum ETF
80.81
+5.10%
 
ITB iShares U.S. Home Construction ETF
93.14
+2.62%
 
XHB SPDR S&P Homebuilders ETF
93.33
+1.64%
 
TLH iShares 10-20 Year Treasury Bond ETF
106.33
+1.41%
 
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.48
+1.10%
 
IEF iShares 7-10 Year Treasury Bond ETF
97.07
+0.81%
 
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.07
+0.77%
 
BAB Invesco Taxable Municipal Bond ETF
27.09
+0.69%
 
LGOV First Trust Long Duration Opportunities ETF
21.97
+0.50%
 
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.92
+0.52%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.17
+0.56%
 
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.29
+0.53%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
60.11
+0.49%
 
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.62
+0.51%
 
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.48
+0.50%
 
BIV Vanguard Intermediate-Term Bond Index Fund
77.43
+0.49%
 
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.63
+0.43%
 
IEI iShares 3-7 Year Treasury Bond ETF
119.44
+0.45%
 
UITB VictoryShares Core Intermediate Bond ETF
47.49
+0.42%
 
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.73
+0.44%
 
AGZ iShares Agency Bond ETF
110.10
+0.40%
 
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.82
+0.37%
 
MMIT NYLI MacKay Muni Intermediate ETF
24.13
+0.35%
 
MBSD FlexShares Disciplined Duration MBS Index Fund
20.82
+0.34%
 
FMB First Trust Managed Municipal ETF
50.96
+0.33%
 
HTAB Hartford Schroders Tax-Aware Bond ETF
19.35
+0.31%
 
FMHI First Trust Municipal High Income ETF
48.35
+0.27%
 
FLMI Franklin Dynamic Municipal Bond ETF
24.60
+0.26%
 
CMBS iShares CMBS ETF
48.36
+0.26%
 
FTSD Franklin Short Duration U.S. Government ETF
90.75
+0.25%
 
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.27
+0.23%
 
SPTS SPDR Portfolio Short Term Treasury ETF
29.30
+0.22%
 
FBND Fidelity Total Bond ETF
46.06
+0.22%
 
WINC Western Asset Short Duration Income ETF
24.18
+0.17%
 
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.82
+0.18%
 
TAXF American Century Diversified Municipal Bond ETF
49.86
+0.14%
 
JMUB JPMorgan Municipal ETF
50.27
+0.14%
 
SCHP Schwab U.S. TIPS ETF
26.96
+0.11%
 
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.12
+0.13%
 
FSMB First Trust Short Duration Managed Municipal ETF
19.95
+0.09%
 
HMOP Hartford Municipal Opportunities ETF
38.74
+0.08%
 
IGEB iShares Investment Grade Systematic Bond ETF
45.06
+0.07%
 
FLDR Fidelity Low Duration Bond Factor ETF
50.23
+0.06%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.28
+0.06%
 
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.07
+0.07%
 
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.30
+0.05%
 
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.68
+0.06%
 
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
97.05
+0.03%
 
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.06
+0.03%
 
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.98
+0.02%
 
GSY Invesco Ultra Short Duration ETF
50.15
+0.00%
 
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.38
0.00%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.37
-0.03%
 
LMBS First Trust Low Duration Opportunities ETF
49.21
-0.10%
 
USTB VictoryShares Short-Term Bond ETF
50.73
-0.04%
 
PULS PGIM Ultra Short Bond ETF
49.54
-0.04%
 
KORP American Century Diversified Corporate Bond ETF
46.76
-0.06%
 
VRIG Invesco Variable Rate Investment Grade ETF
25.05
-0.08%
 
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.17
-0.12%
 
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.02
-0.09%
 
STIP iShares 0-5 Year TIPS Bond ETF
103.19
-0.08%
 
JMST JPMorgan Ultra-Short Municipal Income ETF
50.73
-0.13%
 
MEAR iShares Short Maturity Municipal Bond Active ETF
50.10
-0.14%
 
RTH VanEck Retail ETF
221.52
-0.18%
 
JPIB JPMorgan International Bond Opportunities ETF
47.69
-0.22%
 
NEAR iShares Short Duration Bond Active ETF
50.85
-0.29%
 
VAMO Cambria Value and Momentum ETF
28.80
-0.51%
 
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.64
-0.58%
 
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.86
-0.70%
 
IGHG ProShares Investment Grade—Interest Rate Hedged
75.18
-0.71%
 
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.40
-0.78%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.84%
 
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.38
-0.99%
 
FLOT iShares Floating Rate Bond ETF
50.33
-0.98%
 
TUR iShares MSCI Turkey ETF
31.85
-1.08%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.37
-1.09%
 
RINF ProShares Inflation Expectations ETF
31.73
-1.09%
 
FPEI First Trust Institutional Preferred Securities and Income ETF
18.33
-1.11%
 
FPE First Trust Preferred Securities and Income ETF
17.27
-1.11%
 
MFLX First Trust Flexible Municipal High Income ETF
16.93
-1.14%
 
FLTR VanEck IG Floating Rate ETF
25.10
-1.14%
 
IHF iShares U.S. Healthcare Providers ETF
52.99
-1.25%
 
ICVT iShares Convertible Bond ETF
80.89
-1.20%
 
HSRT Hartford AAA CLO ETF
38.35
-1.24%
 
VRP Invesco Variable Rate Preferred ETF
23.71
-1.23%
 
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.11
-1.46%
 
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.14
-1.47%
 
HYEM VanEck Emerging Markets High Yield Bond ETF
19.12
-1.51%
 
FALN iShares Fallen Angels USD Bond ETF
25.86
-1.64%
 
SPHY SPDR Portfolio High Yield Bond ETF
22.68
-1.63%
 
PHYL PGIM Active High Yield Bond ETF
33.84
-1.65%
 
NETL Fundamental Income Net Lease Real Estate ETF
23.98
-1.70%
 
YLD Principal Active High Yield ETF
18.40
-1.69%
 
SHYL Xtrackers Short Duration High Yield Bond ETF
43.17
-1.71%
 
HOMZ The Hoya Capital Housing ETF
42.49
-1.79%
 
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
24.33
-1.88%
 
HYUP Xtrackers High Beta High Yield Bond ETF
40.02
-1.84%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.60
-1.98%
 
XLY The Consumer Discretionary Select Sector SPDR Fund
187.36
-1.92%
 
PTNQ Pacer Trendpilot 100 ETF
67.99
-1.87%