Vanguard 500 Index Fund (VOO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO220715C00200000 | 2022-06-08 10:12AM EDT | 200.00 | 181.20 | 157.50 | 160.90 | 0.00 | - | 10 | 10 | 125.78% |
| VOO220715C00250000 | 2022-05-06 9:53AM EDT | 250.00 | 125.00 | 126.10 | 128.80 | 0.00 | - | 1 | 1 | 191.67% |
| VOO220715C00260000 | 2022-06-16 3:40PM EDT | 260.00 | 77.00 | 97.50 | 100.70 | 0.00 | - | - | 30 | 72.07% |
| VOO220715C00290000 | 2022-06-13 3:17PM EDT | 290.00 | 57.90 | 67.60 | 70.90 | 0.00 | - | - | 5 | 53.69% |
| VOO220715C00295000 | 2022-06-22 3:49PM EDT | 295.00 | 50.96 | 62.50 | 66.00 | 0.00 | - | 26 | 26 | 51.32% |
| VOO220715C00300000 | 2022-06-24 3:01PM EDT | 300.00 | 57.90 | 59.00 | 60.20 | +20.75 | +55.85% | 20 | 2 | 35.74% |
| VOO220715C00305000 | 2022-06-13 3:17PM EDT | 305.00 | 43.50 | 52.50 | 55.80 | 0.00 | - | 1 | 4 | 42.21% |
| VOO220715C00310000 | 2022-06-24 3:40PM EDT | 310.00 | 48.40 | 48.90 | 50.30 | +17.40 | +56.13% | 1 | 402 | 32.20% |
| VOO220715C00315000 | 2022-04-22 2:55PM EDT | 315.00 | 81.00 | 44.80 | 48.00 | 0.00 | - | 1 | 3 | 50.53% |
| VOO220715C00320000 | 2022-06-22 3:24PM EDT | 320.00 | 28.92 | 37.70 | 40.50 | 0.00 | - | 20 | 68 | 29.05% |
| VOO220715C00325000 | 2022-06-22 12:00PM EDT | 325.00 | 23.47 | 34.50 | 35.90 | 0.00 | - | 3 | 236 | 29.61% |
| VOO220715C00330000 | 2022-06-21 11:18AM EDT | 330.00 | 20.00 | 29.70 | 31.40 | 0.00 | - | 2 | 299 | 29.52% |
| VOO220715C00335000 | 2022-06-24 11:44AM EDT | 335.00 | 23.67 | 24.90 | 26.50 | +7.04 | +42.33% | 1 | 5 | 26.32% |
| VOO220715C00340000 | 2022-06-24 2:49PM EDT | 340.00 | 19.80 | 21.00 | 21.90 | +6.20 | +45.59% | 7 | 69 | 24.38% |
| VOO220715C00345000 | 2022-06-24 3:38PM EDT | 345.00 | 16.20 | 16.90 | 17.90 | +5.40 | +50.00% | 25 | 300 | 24.16% |
| VOO220715C00350000 | 2022-06-24 3:00PM EDT | 350.00 | 12.33 | 13.20 | 14.10 | +4.55 | +58.48% | 17 | 196 | 23.41% |
| VOO220715C00355000 | 2022-06-24 3:00PM EDT | 355.00 | 9.23 | 10.00 | 11.20 | +3.63 | +64.82% | 20 | 103 | 24.18% |
| VOO220715C00360000 | 2022-06-24 3:42PM EDT | 360.00 | 7.20 | 7.30 | 7.80 | +3.50 | +94.59% | 57 | 483 | 22.12% |
| VOO220715C00365000 | 2022-06-24 3:58PM EDT | 365.00 | 5.15 | 5.00 | 5.60 | +2.79 | +118.22% | 213 | 561 | 22.10% |
| VOO220715C00370000 | 2022-06-24 3:59PM EDT | 370.00 | 3.50 | 3.30 | 3.70 | +2.20 | +169.23% | 114 | 658 | 21.50% |
| VOO220715C00375000 | 2022-06-24 3:50PM EDT | 375.00 | 2.06 | 2.10 | 2.45 | +1.16 | +128.89% | 53 | 497 | 21.53% |
| VOO220715C00380000 | 2022-06-24 3:55PM EDT | 380.00 | 1.30 | 1.20 | 1.50 | +0.80 | +160.00% | 107 | 469 | 21.25% |
| VOO220715C00385000 | 2022-06-24 3:45PM EDT | 385.00 | 0.65 | 0.60 | 1.05 | +0.35 | +116.67% | 61 | 240 | 22.11% |
| VOO220715C00390000 | 2022-06-24 3:59PM EDT | 390.00 | 0.50 | 0.35 | 0.55 | +0.35 | +233.33% | 51 | 1,092 | 21.44% |
| VOO220715C00395000 | 2022-06-24 3:45PM EDT | 395.00 | 0.18 | 0.20 | 0.30 | +0.05 | +38.46% | 88 | 103 | 21.29% |
| VOO220715C00400000 | 2022-06-24 1:31PM EDT | 400.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 21 | 477 | 21.05% |
| VOO220715C00405000 | 2022-06-23 1:59PM EDT | 405.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 192 | 30.88% |
| VOO220715C00410000 | 2022-06-24 3:54PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 152 | 21.78% |
| VOO220715C00415000 | 2022-06-24 3:59PM EDT | 415.00 | 0.13 | 0.00 | 0.10 | +0.08 | +160.00% | 3 | 513 | 25.64% |
| VOO220715C00420000 | 2022-06-24 3:48PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 2,943 | 25.20% |
| VOO220715C00425000 | 2022-06-24 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 120 | 26.95% |
| VOO220715C00430000 | 2022-06-23 9:42AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 28.52% |
| VOO220715C00435000 | 2022-06-13 12:44PM EDT | 435.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 52 | 44.73% |
| VOO220715C00440000 | 2022-06-10 3:09PM EDT | 440.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 108 | 46.85% |
| VOO220715C00445000 | 2022-05-11 1:47PM EDT | 445.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 205 | 48.95% |
| VOO220715C00450000 | 2022-06-14 9:35AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 25.00% |
| VOO220715C00455000 | 2022-06-01 1:01PM EDT | 455.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 52.98% |
| VOO220715C00460000 | 2022-05-23 11:53AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 37.89% |
| VOO220715C00465000 | 2022-06-02 3:49PM EDT | 465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 224 | 39.45% |
| VOO220715C00470000 | 2022-04-29 2:13PM EDT | 470.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 52.54% |
| VOO220715C00475000 | 2022-06-22 11:10AM EDT | 475.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 193 | 47.90% |
| VOO220715C00480000 | 2022-05-10 11:04AM EDT | 480.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 43.75% |
| VOO220715C00485000 | 2022-02-28 1:03PM EDT | 485.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 58.72% |
| VOO220715C00490000 | 2022-04-12 1:26PM EDT | 490.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 27 | 61.89% |
| VOO220715C00495000 | 2022-03-29 9:58AM EDT | 495.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 15 | 19 | 61.47% |
| VOO220715C00500000 | 2022-02-04 3:39PM EDT | 500.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 86.82% |
| VOO220715C00505000 | 2022-01-14 10:36AM EDT | 505.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.77% |
| VOO220715C00510000 | 2022-01-07 11:39AM EDT | 510.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 6 | 31 | 70.36% |
| VOO220715C00515000 | 2021-12-01 4:24PM EDT | 515.00 | 0.90 | 0.00 | 3.30 | 0.00 | - | - | 1 | 85.77% |
| VOO220715C00530000 | 2022-04-27 9:47AM EDT | 530.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 40 | 71.63% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO220715P00180000 | 2022-06-24 2:35PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 45 | 101.17% |
| VOO220715P00190000 | 2022-06-08 10:01AM EDT | 190.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 16 | 109.28% |
| VOO220715P00195000 | 2022-05-17 3:25PM EDT | 195.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 108.20% |
| VOO220715P00200000 | 2022-05-04 9:36AM EDT | 200.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 3 | 4 | 111.91% |
| VOO220715P00215000 | 2022-06-17 2:51PM EDT | 215.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 8 | 10 | 91.21% |
| VOO220715P00220000 | 2022-04-28 3:56PM EDT | 220.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 17 | 28 | 93.85% |
| VOO220715P00225000 | 2022-06-21 10:40AM EDT | 225.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 10 | 85.06% |
| VOO220715P00230000 | 2022-06-22 3:58PM EDT | 230.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 5 | 82.52% |
| VOO220715P00240000 | 2022-05-09 11:06AM EDT | 240.00 | 1.06 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 57.42% |
| VOO220715P00245000 | 2022-06-14 11:39AM EDT | 245.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 72.07% |
| VOO220715P00250000 | 2022-06-10 10:38AM EDT | 250.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 60 | 65.82% |
| VOO220715P00255000 | 2022-05-10 9:41AM EDT | 255.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 68.46% |
| VOO220715P00260000 | 2022-06-21 3:50PM EDT | 260.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 62.94% |
| VOO220715P00265000 | 2022-06-21 10:25AM EDT | 265.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 58.11% |
| VOO220715P00270000 | 2022-06-22 11:21AM EDT | 270.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 1 | 128 | 57.18% |
| VOO220715P00275000 | 2022-06-24 10:49AM EDT | 275.00 | 0.14 | 0.10 | 0.60 | -0.09 | -39.13% | 20 | 24 | 54.64% |
| VOO220715P00280000 | 2022-06-17 3:44PM EDT | 280.00 | 0.18 | 0.10 | 0.60 | -0.72 | -80.00% | 1 | 42 | 51.47% |
| VOO220715P00285000 | 2022-06-21 1:43PM EDT | 285.00 | 0.62 | 0.00 | 0.80 | 0.00 | - | 2 | 653 | 55.93% |
| VOO220715P00290000 | 2022-06-22 1:45PM EDT | 290.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 70 | 51.81% |
| VOO220715P00295000 | 2022-06-24 1:18PM EDT | 295.00 | 0.35 | 0.20 | 0.40 | -0.20 | -36.36% | 4 | 32 | 43.12% |
| VOO220715P00300000 | 2022-06-24 3:56PM EDT | 300.00 | 0.35 | 0.35 | 0.40 | -0.40 | -53.33% | 9 | 277 | 40.04% |
| VOO220715P00305000 | 2022-06-24 12:14PM EDT | 305.00 | 0.65 | 0.10 | 0.65 | -0.45 | -40.91% | 1 | 92 | 40.48% |
| VOO220715P00310000 | 2022-06-24 11:41AM EDT | 310.00 | 0.70 | 0.50 | 0.70 | -0.50 | -41.67% | 1 | 88 | 37.79% |
| VOO220715P00315000 | 2022-06-24 2:43PM EDT | 315.00 | 0.75 | 0.60 | 0.85 | -1.15 | -60.53% | 12 | 110 | 36.00% |
| VOO220715P00320000 | 2022-06-24 3:54PM EDT | 320.00 | 0.95 | 0.80 | 1.05 | -1.05 | -52.50% | 45 | 173 | 34.30% |
| VOO220715P00325000 | 2022-06-24 3:34PM EDT | 325.00 | 1.27 | 1.05 | 1.40 | -1.30 | -50.58% | 8 | 254 | 33.23% |
| VOO220715P00330000 | 2022-06-24 3:59PM EDT | 330.00 | 1.65 | 1.50 | 1.80 | -2.30 | -58.23% | 6 | 364 | 31.84% |
| VOO220715P00335000 | 2022-06-24 3:59PM EDT | 335.00 | 2.20 | 2.05 | 2.40 | -3.06 | -58.17% | 13 | 148 | 30.82% |
| VOO220715P00340000 | 2022-06-24 3:45PM EDT | 340.00 | 3.00 | 2.90 | 3.10 | -3.00 | -50.00% | 24 | 140 | 29.49% |
| VOO220715P00345000 | 2022-06-24 3:28PM EDT | 345.00 | 4.24 | 3.70 | 4.20 | -3.46 | -44.94% | 15 | 197 | 28.84% |
| VOO220715P00350000 | 2022-06-24 3:59PM EDT | 350.00 | 5.37 | 5.10 | 5.70 | -4.63 | -46.30% | 25 | 2,569 | 28.50% |
| VOO220715P00355000 | 2022-06-24 3:59PM EDT | 355.00 | 7.12 | 6.80 | 7.40 | -8.08 | -53.16% | 24 | 2,319 | 27.70% |
| VOO220715P00360000 | 2022-06-24 3:58PM EDT | 360.00 | 9.55 | 9.00 | 9.60 | -9.34 | -49.44% | 19 | 5,644 | 27.23% |
| VOO220715P00365000 | 2022-06-24 3:14PM EDT | 365.00 | 12.91 | 11.50 | 12.20 | -8.57 | -39.90% | 10 | 1,680 | 26.74% |
| VOO220715P00370000 | 2022-06-24 11:02AM EDT | 370.00 | 17.15 | 14.60 | 15.60 | -6.95 | -28.84% | 4 | 1,949 | 27.42% |
| VOO220715P00375000 | 2022-06-24 1:56PM EDT | 375.00 | 20.70 | 17.90 | 19.40 | -11.30 | -35.31% | 1 | 3,778 | 28.33% |
| VOO220715P00380000 | 2022-06-24 10:59AM EDT | 380.00 | 25.51 | 22.50 | 23.90 | -9.31 | -26.74% | 4 | 197 | 30.83% |
| VOO220715P00385000 | 2022-06-17 10:01AM EDT | 385.00 | 46.68 | 26.30 | 29.50 | 0.00 | - | 1 | 74 | 36.95% |
| VOO220715P00390000 | 2022-06-24 9:30AM EDT | 390.00 | 41.10 | 31.00 | 34.50 | -4.80 | -10.46% | 3 | 802 | 40.75% |
| VOO220715P00395000 | 2022-06-23 11:31AM EDT | 395.00 | 49.00 | 35.90 | 39.00 | 0.00 | - | 1 | 100 | 42.40% |
| VOO220715P00400000 | 2022-06-24 12:15PM EDT | 400.00 | 44.17 | 40.80 | 44.00 | -18.05 | -29.01% | 5 | 126 | 45.81% |
| VOO220715P00405000 | 2022-06-16 11:06AM EDT | 405.00 | 69.55 | 45.60 | 49.00 | 0.00 | - | 1 | 90 | 49.11% |
| VOO220715P00410000 | 2022-06-16 9:37AM EDT | 410.00 | 70.60 | 50.60 | 54.00 | 0.00 | - | 2 | 16 | 52.28% |
| VOO220715P00415000 | 2022-06-16 9:36AM EDT | 415.00 | 75.48 | 55.50 | 58.20 | 0.00 | - | 1 | 17 | 51.56% |
| VOO220715P00420000 | 2022-06-06 1:38PM EDT | 420.00 | 42.30 | 60.60 | 63.00 | 0.00 | - | 1 | 20 | 53.41% |
| VOO220715P00425000 | 2022-06-01 2:40PM EDT | 425.00 | 48.00 | 65.40 | 68.40 | 0.00 | - | 1 | 19 | 58.29% |
| VOO220715P00430000 | 2022-06-15 1:33PM EDT | 430.00 | 84.45 | 70.50 | 73.40 | 0.00 | - | 30 | 27 | 52.54% |
| VOO220715P00435000 | 2022-06-17 11:19AM EDT | 435.00 | 98.57 | 75.70 | 78.30 | 0.00 | - | 1 | 7 | 55.36% |
| VOO220715P00440000 | 2022-06-23 12:13PM EDT | 440.00 | 95.50 | 80.60 | 83.50 | 0.00 | - | 10 | 10 | 58.14% |
| VOO220715P00445000 | 2022-04-27 3:10PM EDT | 445.00 | 61.40 | 62.70 | 66.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO220715P00450000 | 2022-06-22 9:39AM EDT | 450.00 | 108.00 | 90.40 | 93.50 | 0.00 | - | 10 | 10 | 62.13% |
| VOO220715P00455000 | 2022-03-21 11:43AM EDT | 455.00 | 48.50 | 45.00 | 47.00 | 0.00 | - | 1 | 1 | 0.00% |
| VOO220715P00460000 | 2022-06-10 2:57PM EDT | 460.00 | 100.00 | 100.70 | 103.50 | 0.00 | - | 10 | 2 | 67.76% |
| VOO220715P00480000 | 2022-05-18 11:26AM EDT | 480.00 | 115.00 | 140.50 | 144.40 | 0.00 | - | 2 | 1 | 162.01% |
| VOO220715P00495000 | 2022-04-18 12:10AM EDT | 495.00 | 87.60 | 120.10 | 122.10 | 0.00 | - | - | 10 | 0.00% |
| VOO220715P00510000 | 2022-04-18 9:30AM EDT | 510.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | - | 200 | 0.00% |
© 2022 Yahoo. All rights reserved.
