VOO - Vanguard 500 Index Fund
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616C00175000 | 2022-09-08 10:36AM EDT | 175.00 | 193.30 | 160.30 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| VOO230616C00180000 | 2022-08-12 2:21PM EDT | 180.00 | 212.00 | 192.70 | 197.50 | 0.00 | - | 28 | 28 | 0.00% |
| VOO230616C00215000 | 2023-01-27 3:25PM EDT | 215.00 | 161.87 | 149.70 | 153.40 | 0.00 | - | 2 | 1 | 0.00% |
| VOO230616C00220000 | 2023-03-22 2:40PM EDT | 220.00 | 150.40 | 158.00 | 161.30 | 0.00 | - | - | 3 | 0.00% |
| VOO230616C00240000 | 2023-05-23 3:52PM EDT | 240.00 | 141.78 | 146.00 | 147.50 | 0.00 | - | 21 | 26 | 110.50% |
| VOO230616C00260000 | 2022-06-27 11:10AM EDT | 260.00 | 108.70 | 112.40 | 114.80 | 0.00 | - | - | 15 | 0.00% |
| VOO230616C00265000 | 2023-04-24 3:07PM EDT | 265.00 | 115.96 | 113.00 | 114.40 | 0.00 | - | 1 | 2 | 0.00% |
| VOO230616C00270000 | 2023-04-28 9:49AM EDT | 270.00 | 111.40 | 116.10 | 117.40 | 0.00 | - | 3 | 6 | 86.38% |
| VOO230616C00275000 | 2022-09-21 2:44PM EDT | 275.00 | 93.00 | 79.10 | 81.10 | 0.00 | - | 1 | 2 | 0.00% |
| VOO230616C00280000 | 2023-04-18 1:14PM EDT | 280.00 | 103.35 | 105.50 | 107.00 | 0.00 | - | 4 | 4 | 68.51% |
| VOO230616C00285000 | 2023-04-24 3:04PM EDT | 285.00 | 96.33 | 92.90 | 94.40 | 0.00 | - | 5 | 10 | 0.00% |
| VOO230616C00290000 | 2023-04-05 3:12PM EDT | 290.00 | 87.50 | 90.20 | 91.40 | 0.00 | - | 10 | 4 | 0.00% |
| VOO230616C00295000 | 2023-04-18 10:09AM EDT | 295.00 | 88.60 | 91.10 | 92.10 | 0.00 | - | 1 | 0 | 65.58% |
| VOO230616C00300000 | 2023-04-18 10:42AM EDT | 300.00 | 83.00 | 86.00 | 87.20 | 0.00 | - | 1 | 25 | 62.11% |
| VOO230616C00305000 | 2023-05-26 11:20AM EDT | 305.00 | 80.70 | 81.30 | 82.80 | +18.20 | +29.12% | 1 | 6 | 64.53% |
| VOO230616C00310000 | 2023-04-18 10:26AM EDT | 310.00 | 73.10 | 76.20 | 77.20 | 0.00 | - | 2 | 4 | 56.64% |
| VOO230616C00315000 | 2023-02-21 4:52PM EDT | 315.00 | 59.10 | 52.10 | 53.90 | 0.00 | - | 1 | 1 | 0.00% |
| VOO230616C00320000 | 2023-05-04 11:09AM EDT | 320.00 | 56.20 | 66.50 | 67.50 | 0.00 | - | 1 | 137 | 53.15% |
| VOO230616C00325000 | 2023-05-26 10:22AM EDT | 325.00 | 60.75 | 61.50 | 62.60 | -1.75 | -2.80% | 12 | 26 | 50.09% |
| VOO230616C00330000 | 2023-05-18 3:09PM EDT | 330.00 | 54.91 | 56.60 | 57.70 | 0.00 | - | 1 | 14 | 51.83% |
| VOO230616C00335000 | 2023-05-03 11:42AM EDT | 335.00 | 45.85 | 51.60 | 52.70 | 0.00 | - | 1 | 11 | 48.02% |
| VOO230616C00340000 | 2023-05-22 10:32AM EDT | 340.00 | 47.06 | 46.70 | 47.90 | 0.00 | - | 1 | 59 | 45.51% |
| VOO230616C00345000 | 2023-05-11 1:47PM EDT | 345.00 | 35.50 | 41.90 | 42.90 | 0.00 | - | 2 | 39 | 41.63% |
| VOO230616C00350000 | 2023-05-25 1:36PM EDT | 350.00 | 33.30 | 37.00 | 38.10 | 0.00 | - | 12 | 470 | 38.84% |
| VOO230616C00355000 | 2023-05-25 2:35PM EDT | 355.00 | 28.00 | 32.20 | 33.40 | 0.00 | - | 22 | 176 | 36.34% |
| VOO230616C00360000 | 2023-05-26 3:30PM EDT | 360.00 | 28.20 | 27.50 | 28.40 | +7.23 | +34.48% | 11 | 166 | 32.19% |
| VOO230616C00365000 | 2023-05-26 12:54PM EDT | 365.00 | 23.10 | 23.20 | 23.60 | +4.50 | +24.19% | 2 | 121 | 28.80% |
| VOO230616C00370000 | 2023-05-26 12:25PM EDT | 370.00 | 18.40 | 18.60 | 19.00 | +2.80 | +17.95% | 4 | 240 | 25.89% |
| VOO230616C00375000 | 2023-05-26 3:44PM EDT | 375.00 | 14.72 | 14.30 | 14.60 | +3.84 | +35.29% | 18 | 541 | 23.16% |
| VOO230616C00380000 | 2023-05-26 3:41PM EDT | 380.00 | 10.50 | 10.10 | 10.60 | +3.15 | +42.86% | 37 | 415 | 20.92% |
| VOO230616C00385000 | 2023-05-26 3:54PM EDT | 385.00 | 6.70 | 6.50 | 6.90 | +2.46 | +58.02% | 73 | 591 | 18.40% |
| VOO230616C00390000 | 2023-05-26 3:36PM EDT | 390.00 | 3.90 | 3.60 | 4.00 | +1.50 | +62.50% | 60 | 1,431 | 16.52% |
| VOO230616C00395000 | 2023-05-26 3:55PM EDT | 395.00 | 1.86 | 1.70 | 1.95 | +0.86 | +86.00% | 132 | 1,279 | 14.95% |
| VOO230616C00400000 | 2023-05-26 3:58PM EDT | 400.00 | 0.80 | 0.65 | 0.85 | +0.50 | +166.67% | 88 | 1,088 | 14.17% |
| VOO230616C00405000 | 2023-05-26 3:33PM EDT | 405.00 | 0.32 | 0.25 | 0.35 | +0.17 | +113.33% | 15 | 557 | 13.93% |
| VOO230616C00410000 | 2023-05-26 3:46PM EDT | 410.00 | 0.13 | 0.10 | 0.15 | +0.04 | +44.44% | 13 | 213 | 14.16% |
| VOO230616C00415000 | 2023-05-25 11:59AM EDT | 415.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 517 | 17.29% |
| VOO230616C00420000 | 2023-05-19 9:43AM EDT | 420.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 183 | 16.02% |
| VOO230616C00425000 | 2023-05-16 10:36AM EDT | 425.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 21.80% |
| VOO230616C00430000 | 2023-05-23 9:30AM EDT | 430.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 167 | 22.95% |
| VOO230616C00435000 | 2023-03-24 10:48AM EDT | 435.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 33.18% |
| VOO230616C00440000 | 2023-03-29 9:56AM EDT | 440.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 28.17% |
| VOO230616C00445000 | 2023-02-16 10:56AM EDT | 445.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 37.99% |
| VOO230616C00450000 | 2023-03-07 3:09PM EDT | 450.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 40.31% |
| VOO230616C00455000 | 2022-12-19 11:40AM EDT | 455.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 22 | 35.25% |
| VOO230616C00460000 | 2023-01-20 12:49PM EDT | 460.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 44.80% |
| VOO230616C00465000 | 2023-03-14 9:37AM EDT | 465.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 46.97% |
| VOO230616C00470000 | 2023-05-26 1:56PM EDT | 470.00 | 0.03 | 0.00 | 0.40 | -0.20 | -86.96% | 1 | 290 | 44.04% |
| VOO230616C00475000 | 2023-01-03 4:31PM EDT | 475.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 45.02% |
| VOO230616C00480000 | 2023-01-31 11:23AM EDT | 480.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 53.22% |
| VOO230616C00485000 | 2022-07-29 3:07PM EDT | 485.00 | 1.50 | 0.30 | 3.80 | 0.00 | - | 1 | 1 | 67.75% |
| VOO230616C00490000 | 2022-10-25 12:01PM EDT | 490.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | - | 10 | 52.05% |
| VOO230616C00500000 | 2023-01-05 4:56PM EDT | 500.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 54.64% |
| VOO230616C00515000 | 2023-05-24 9:30AM EDT | 515.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 51.76% |
| VOO230616C00535000 | 2022-08-15 9:30AM EDT | 535.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.31% |
| VOO230616C00540000 | 2023-05-23 9:30AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616P00165000 | 2023-05-24 10:23AM EDT | 165.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 149.41% |
| VOO230616P00170000 | 2023-04-28 3:11PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 158.89% |
| VOO230616P00175000 | 2023-05-08 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 153.71% |
| VOO230616P00180000 | 2023-04-10 11:14AM EDT | 180.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 118.36% |
| VOO230616P00190000 | 2022-08-18 12:17PM EDT | 190.00 | 1.65 | 0.40 | 3.10 | 0.00 | - | 1 | 0 | 177.54% |
| VOO230616P00195000 | 2023-04-11 2:20PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 13 | 114.45% |
| VOO230616P00200000 | 2023-03-23 11:27AM EDT | 200.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 32 | 152.20% |
| VOO230616P00205000 | 2023-04-10 10:10AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 99.22% |
| VOO230616P00210000 | 2023-02-03 12:47PM EDT | 210.00 | 0.29 | 0.05 | 0.80 | 0.00 | - | 20 | 21 | 123.05% |
| VOO230616P00215000 | 2022-11-30 10:49AM EDT | 215.00 | 1.20 | 0.50 | 1.35 | 0.00 | - | 10 | 13 | 133.84% |
| VOO230616P00220000 | 2023-04-25 2:54PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 83.59% |
| VOO230616P00225000 | 2023-04-25 2:54PM EDT | 225.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 80.47% |
| VOO230616P00230000 | 2023-04-25 2:54PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 28 | 77.34% |
| VOO230616P00235000 | 2022-10-31 10:54AM EDT | 235.00 | 2.73 | 0.20 | 4.10 | 0.00 | - | 1 | 4 | 135.84% |
| VOO230616P00240000 | 2023-05-08 2:06PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 96.78% |
| VOO230616P00245000 | 2023-05-11 10:24AM EDT | 245.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 92.97% |
| VOO230616P00250000 | 2023-05-24 1:14PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 370 | 65.63% |
| VOO230616P00255000 | 2023-05-19 12:46PM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 182 | 85.69% |
| VOO230616P00260000 | 2023-05-09 10:37AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 82.13% |
| VOO230616P00265000 | 2023-05-18 11:11AM EDT | 265.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 112 | 67.97% |
| VOO230616P00270000 | 2023-05-23 10:10AM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 398 | 75.20% |
| VOO230616P00275000 | 2023-05-24 3:04PM EDT | 275.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 2 | 155 | 70.26% |
| VOO230616P00280000 | 2023-05-19 2:24PM EDT | 280.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 68.41% |
| VOO230616P00285000 | 2023-05-26 1:12PM EDT | 285.00 | 0.10 | 0.00 | 0.20 | -0.07 | -41.18% | 1 | 7 | 54.49% |
| VOO230616P00290000 | 2023-05-08 2:36PM EDT | 290.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 61.87% |
| VOO230616P00295000 | 2023-05-25 12:04PM EDT | 295.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 32 | 58.64% |
| VOO230616P00300000 | 2023-05-23 3:53PM EDT | 300.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 164 | 53.56% |
| VOO230616P00305000 | 2023-05-22 9:59AM EDT | 305.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 20 | 38 | 47.56% |
| VOO230616P00310000 | 2023-05-24 3:20PM EDT | 310.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 6 | 408 | 47.46% |
| VOO230616P00315000 | 2023-05-24 2:12PM EDT | 315.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 147 | 47.53% |
| VOO230616P00320000 | 2023-05-26 1:58PM EDT | 320.00 | 0.35 | 0.10 | 0.35 | +0.10 | +40.00% | 1 | 114 | 42.53% |
| VOO230616P00325000 | 2023-05-16 10:47AM EDT | 325.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1 | 195 | 40.45% |
| VOO230616P00330000 | 2023-05-25 3:50PM EDT | 330.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 4 | 134 | 38.97% |
| VOO230616P00335000 | 2023-05-24 3:14PM EDT | 335.00 | 0.63 | 0.30 | 0.55 | 0.00 | - | 2 | 208 | 36.50% |
| VOO230616P00340000 | 2023-05-25 11:15AM EDT | 340.00 | 0.55 | 0.30 | 0.70 | 0.00 | - | 4 | 408 | 35.03% |
| VOO230616P00345000 | 2023-05-26 3:44PM EDT | 345.00 | 0.55 | 0.45 | 0.65 | -0.20 | -26.67% | 9 | 197 | 31.28% |
| VOO230616P00350000 | 2023-05-26 3:49PM EDT | 350.00 | 0.65 | 0.60 | 0.70 | -0.30 | -31.58% | 12 | 689 | 28.52% |
| VOO230616P00355000 | 2023-05-26 1:53PM EDT | 355.00 | 0.90 | 0.75 | 0.90 | -0.37 | -29.13% | 7 | 154 | 26.81% |
| VOO230616P00360000 | 2023-05-26 2:29PM EDT | 360.00 | 1.05 | 1.00 | 1.10 | -0.60 | -36.36% | 5 | 586 | 24.67% |
| VOO230616P00365000 | 2023-05-26 3:55PM EDT | 365.00 | 1.30 | 1.25 | 1.45 | -0.79 | -37.80% | 9 | 419 | 22.94% |
| VOO230616P00370000 | 2023-05-26 3:55PM EDT | 370.00 | 1.71 | 1.70 | 1.90 | -0.93 | -35.23% | 50 | 308 | 21.01% |
| VOO230616P00375000 | 2023-05-26 3:45PM EDT | 375.00 | 2.40 | 2.30 | 2.50 | -1.90 | -44.19% | 40 | 523 | 18.92% |
| VOO230616P00380000 | 2023-05-26 3:54PM EDT | 380.00 | 3.30 | 3.20 | 3.50 | -1.90 | -36.54% | 49 | 226 | 17.17% |
| VOO230616P00385000 | 2023-05-26 3:59PM EDT | 385.00 | 4.76 | 4.50 | 4.90 | -2.54 | -34.79% | 177 | 183 | 15.18% |
| VOO230616P00390000 | 2023-05-25 12:05PM EDT | 390.00 | 11.15 | 6.60 | 7.00 | 0.00 | - | 4 | 42 | 13.16% |
| VOO230616P00395000 | 2023-05-26 11:20AM EDT | 395.00 | 10.90 | 9.70 | 10.20 | -3.30 | -23.24% | 2 | 11 | 11.61% |
| VOO230616P00400000 | 2023-05-26 11:41AM EDT | 400.00 | 15.10 | 13.90 | 14.40 | -3.26 | -17.76% | 1 | 1 | 10.47% |
| VOO230616P00405000 | 2023-03-29 11:26AM EDT | 405.00 | 38.00 | 22.10 | 23.70 | 0.00 | - | 1 | 0 | 32.63% |
| VOO230616P00410000 | 2023-05-25 12:24PM EDT | 410.00 | 29.40 | 23.90 | 24.40 | 0.00 | - | 1 | 0 | 15.77% |
| VOO230616P00415000 | 2023-05-23 12:54PM EDT | 415.00 | 32.60 | 28.80 | 29.40 | 0.00 | - | 1 | 0 | 18.26% |
| VOO230616P00420000 | 2023-05-24 9:35AM EDT | 420.00 | 41.31 | 33.50 | 34.70 | 0.00 | - | 10 | 0 | 23.94% |
| VOO230616P00430000 | 2023-05-22 10:10AM EDT | 430.00 | 45.50 | 43.50 | 44.70 | 0.00 | - | 1 | 0 | 28.98% |
| VOO230616P00435000 | 2023-05-18 12:03PM EDT | 435.00 | 51.80 | 48.50 | 49.70 | 0.00 | - | 1 | 1 | 31.40% |
| VOO230616P00450000 | 2023-03-15 10:48AM EDT | 450.00 | 96.98 | 72.40 | 73.20 | 0.00 | - | 2 | 0 | 80.80% |
| VOO230616P00460000 | 2022-12-13 12:41PM EDT | 460.00 | 89.10 | 94.40 | 97.50 | 0.00 | - | - | 0 | 131.92% |
| VOO230616P00475000 | 2023-03-10 4:36PM EDT | 475.00 | 120.75 | 98.20 | 100.20 | 0.00 | - | - | 0 | 101.92% |
| VOO230616P00480000 | 2023-03-10 4:44PM EDT | 480.00 | 126.64 | 103.30 | 104.70 | 0.00 | - | 170 | 0 | 104.11% |
| VOO230616P00485000 | 2023-03-10 4:32PM EDT | 485.00 | 130.09 | 106.80 | 110.10 | 0.00 | - | - | 0 | 104.82% |
| VOO230616P00500000 | 2022-09-21 3:10PM EDT | 500.00 | 146.00 | 155.50 | 159.40 | 0.00 | - | - | 0 | 224.38% |
| VOO230616P00515000 | 2022-09-21 2:51PM EDT | 515.00 | 160.10 | 170.70 | 174.20 | 0.00 | - | - | 0 | 233.94% |
| VOO230616P00520000 | 2022-09-21 2:51PM EDT | 520.00 | 165.10 | 175.70 | 179.30 | 0.00 | - | - | 0 | 237.15% |
| VOO230616P00525000 | 2022-09-21 3:10PM EDT | 525.00 | 171.30 | 180.90 | 184.40 | 0.00 | - | - | 0 | 240.62% |
| VOO230616P00530000 | 2023-05-25 1:20PM EDT | 530.00 | 149.20 | 143.50 | 144.70 | 0.00 | - | 1 | 1 | 68.90% |
| VOO230616P00535000 | 2022-09-21 2:51PM EDT | 535.00 | 180.00 | 190.50 | 194.60 | 0.00 | - | - | 0 | 246.20% |
| VOO230616P00540000 | 2022-09-21 2:49PM EDT | 540.00 | 185.00 | 195.90 | 199.20 | 0.00 | - | - | 0 | 249.07% |
© 2023 Yahoo. All rights reserved.