Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240927C00470000 | 2024-08-08 1:35PM EDT | 470.00 | 27.71 | 27.90 | 32.10 | 0.00 | - | - | 3 | 0.00% |
| VOO240927C00477500 | 2024-09-11 1:58PM EDT | 477.50 | 29.00 | 45.60 | 48.50 | 0.00 | - | - | 1 | 55.42% |
| VOO240927C00480000 | 2024-09-04 11:32AM EDT | 480.00 | 30.98 | 43.10 | 46.40 | 0.00 | - | 1 | 4 | 55.97% |
| VOO240927C00482500 | 2024-08-21 12:02PM EDT | 482.50 | 35.53 | 39.50 | 42.60 | 0.00 | - | 4 | 6 | 43.70% |
| VOO240927C00485000 | 2024-08-30 9:30AM EDT | 485.00 | 33.30 | 38.10 | 41.30 | 0.00 | - | 10 | 10 | 50.59% |
| VOO240927C00487500 | 2024-08-13 1:51PM EDT | 487.50 | 18.65 | 25.50 | 30.30 | 0.00 | - | 1 | 1 | 0.00% |
| VOO240927C00490000 | 2024-08-13 3:49PM EDT | 490.00 | 17.90 | 23.40 | 27.60 | 0.00 | - | - | 1 | 0.00% |
| VOO240927C00495000 | 2024-09-19 12:08PM EDT | 495.00 | 30.92 | 28.10 | 31.20 | 0.00 | - | 1 | 5 | 40.44% |
| VOO240927C00497500 | 2024-09-13 12:12PM EDT | 497.50 | 20.00 | 25.60 | 28.70 | 0.00 | - | 1 | 6 | 38.01% |
| VOO240927C00500000 | 2024-09-20 10:43AM EDT | 500.00 | 23.65 | 23.10 | 26.20 | -2.30 | -8.86% | 1 | 22 | 35.56% |
| VOO240927C00502500 | 2024-09-19 12:16PM EDT | 502.50 | 22.30 | 20.60 | 23.80 | 0.00 | - | 1 | 17 | 33.61% |
| VOO240927C00505000 | 2024-09-16 2:51PM EDT | 505.00 | 14.16 | 18.10 | 21.30 | 0.00 | - | 2 | 28 | 31.07% |
| VOO240927C00507500 | 2024-09-19 11:41AM EDT | 507.50 | 18.18 | 15.70 | 18.90 | 0.00 | - | 1 | 24 | 28.96% |
| VOO240927C00510000 | 2024-09-20 11:25AM EDT | 510.00 | 13.20 | 13.10 | 16.50 | -3.00 | -18.52% | 9 | 159 | 26.73% |
| VOO240927C00512500 | 2024-09-20 3:35PM EDT | 512.50 | 11.80 | 10.70 | 14.10 | -2.10 | -15.11% | 2 | 45 | 24.40% |
| VOO240927C00515000 | 2024-09-20 3:31PM EDT | 515.00 | 9.68 | 8.40 | 11.00 | -2.12 | -17.97% | 24 | 98 | 18.98% |
| VOO240927C00517500 | 2024-09-20 10:14AM EDT | 517.50 | 6.70 | 6.20 | 8.70 | -3.50 | -34.31% | 1 | 53 | 16.88% |
| VOO240927C00520000 | 2024-09-20 3:46PM EDT | 520.00 | 6.02 | 5.20 | 7.50 | -1.48 | -19.73% | 47 | 112 | 18.51% |
| VOO240927C00522500 | 2024-09-20 3:50PM EDT | 522.50 | 3.40 | 3.40 | 5.50 | -3.10 | -47.69% | 49 | 82 | 16.53% |
| VOO240927C00525000 | 2024-09-20 3:59PM EDT | 525.00 | 2.23 | 2.05 | 3.90 | -1.45 | -39.40% | 72 | 115 | 15.31% |
| VOO240927C00527500 | 2024-09-20 3:55PM EDT | 527.50 | 1.15 | 1.10 | 1.30 | -1.30 | -53.06% | 144 | 130 | 9.42% |
| VOO240927C00530000 | 2024-09-20 3:58PM EDT | 530.00 | 0.60 | 0.50 | 0.70 | -1.00 | -62.50% | 144 | 87 | 9.40% |
| VOO240927C00532500 | 2024-09-20 3:59PM EDT | 532.50 | 0.26 | 0.20 | 0.40 | -0.54 | -67.50% | 53 | 26 | 9.80% |
| VOO240927C00535000 | 2024-09-20 3:36PM EDT | 535.00 | 0.16 | 0.00 | 0.30 | -0.19 | -54.29% | 37 | 84 | 10.91% |
| VOO240927C00537500 | 2024-09-20 3:46PM EDT | 537.50 | 0.09 | 0.00 | 0.10 | -0.26 | -74.29% | 30 | 22 | 10.16% |
| VOO240927C00540000 | 2024-09-19 1:40PM EDT | 540.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 7 | 13 | 15.43% |
| VOO240927C00555000 | 2024-09-19 9:31AM EDT | 555.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 29.18% |
| VOO240927C00560000 | 2024-09-19 1:55PM EDT | 560.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 32.54% |
| VOO240927C00570000 | 2024-09-04 9:30AM EDT | 570.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 39.01% |
| VOO240927C00575000 | 2024-09-03 9:30AM EDT | 575.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 42.11% |
| VOO240927C00580000 | 2024-09-20 3:43PM EDT | 580.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 70 | 29.69% |
| VOO240927C00585000 | 2024-09-03 9:31AM EDT | 585.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 48.12% |
| VOO240927C00590000 | 2024-08-23 9:30AM EDT | 590.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.03% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240927P00350000 | 2024-09-09 9:52AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 20 | 132.03% |
| VOO240927P00355000 | 2024-09-09 9:51AM EDT | 355.00 | 0.10 | - | 0.75 | 0.00 | - | - | 20 | 141.75% |
| VOO240927P00365000 | 2024-09-10 9:57AM EDT | 365.00 | 0.05 | - | 0.75 | 0.00 | - | - | 11 | 132.86% |
| VOO240927P00375000 | 2024-09-13 2:45PM EDT | 375.00 | 0.06 | - | 0.75 | 0.00 | - | - | 2 | 124.22% |
| VOO240927P00380000 | 2024-09-13 12:06PM EDT | 380.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 14 | 107.91% |
| VOO240927P00390000 | 2024-09-17 9:35AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 100.20% |
| VOO240927P00400000 | 2024-09-16 10:15AM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 92.58% |
| VOO240927P00420000 | 2024-09-06 12:16PM EDT | 420.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.83% |
| VOO240927P00450000 | 2024-09-11 2:24PM EDT | 450.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 56.49% |
| VOO240927P00455000 | 2024-09-13 11:40AM EDT | 455.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 52.98% |
| VOO240927P00457500 | 2024-09-11 2:24PM EDT | 457.50 | 1.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 51.27% |
| VOO240927P00460000 | 2024-09-18 10:17AM EDT | 460.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 47.71% |
| VOO240927P00465000 | 2024-09-03 11:09AM EDT | 465.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 69 | 70 | 52.39% |
| VOO240927P00467500 | 2024-09-11 11:30AM EDT | 467.50 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 50.46% |
| VOO240927P00470000 | 2024-09-09 1:38PM EDT | 470.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 48.56% |
| VOO240927P00475000 | 2024-09-17 12:37PM EDT | 475.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 3 | 2 | 43.41% |
| VOO240927P00477500 | 2024-09-16 1:05PM EDT | 477.50 | 1.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 42.80% |
| VOO240927P00480000 | 2024-09-19 11:15AM EDT | 480.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 3 | 97 | 40.89% |
| VOO240927P00482500 | 2024-09-19 11:28AM EDT | 482.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 38.97% |
| VOO240927P00485000 | 2024-09-19 10:28AM EDT | 485.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 37.01% |
| VOO240927P00490000 | 2024-09-19 11:15AM EDT | 490.00 | 0.81 | 0.00 | 0.35 | 0.00 | - | 3 | 14 | 28.17% |
| VOO240927P00492500 | 2024-09-19 3:37PM EDT | 492.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 31.17% |
| VOO240927P00495000 | 2024-09-18 3:00PM EDT | 495.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 2 | 64 | 35.19% |
| VOO240927P00497500 | 2024-09-19 10:24AM EDT | 497.50 | 0.38 | 0.10 | 0.15 | 0.00 | - | 3 | 26 | 19.58% |
| VOO240927P00500000 | 2024-09-19 12:56PM EDT | 500.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 10 | 98 | 18.90% |
| VOO240927P00502500 | 2024-09-19 9:55AM EDT | 502.50 | 0.60 | 0.05 | 0.30 | 0.00 | - | 51 | 29 | 18.68% |
| VOO240927P00505000 | 2024-09-20 2:56PM EDT | 505.00 | 0.31 | 0.15 | 0.30 | -0.24 | -43.64% | 5 | 47 | 16.90% |
| VOO240927P00507500 | 2024-09-20 2:34PM EDT | 507.50 | 0.55 | 0.25 | 0.40 | -0.10 | -15.38% | 9 | 23 | 16.11% |
| VOO240927P00510000 | 2024-09-20 3:46PM EDT | 510.00 | 0.41 | 0.40 | 0.55 | -0.39 | -48.75% | 58 | 199 | 15.43% |
| VOO240927P00512500 | 2024-09-20 3:52PM EDT | 512.50 | 0.66 | 0.55 | 0.75 | -0.32 | -32.65% | 71 | 12 | 14.67% |
| VOO240927P00515000 | 2024-09-20 3:58PM EDT | 515.00 | 0.97 | 0.20 | 1.05 | -0.41 | -29.71% | 17 | 58 | 14.03% |
| VOO240927P00517500 | 2024-09-20 3:46PM EDT | 517.50 | 1.20 | 1.30 | 1.60 | -0.56 | -31.82% | 73 | 40 | 13.94% |
| VOO240927P00522500 | 2024-09-20 1:39PM EDT | 522.50 | 2.85 | 2.80 | 3.20 | -0.05 | -1.72% | 12 | 12 | 13.32% |
© 2024 Yahoo. All rights reserved.