Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230217C00290000 | 2023-01-24 10:00AM EST | 290.00 | 77.00 | 86.60 | 87.50 | 0.00 | - | - | 20 | 74.71% |
| VOO230217C00305000 | 2023-01-26 11:45AM EST | 305.00 | 64.86 | 71.70 | 72.70 | 0.00 | - | - | 0 | 65.48% |
| VOO230217C00310000 | 2023-01-30 12:48PM EST | 310.00 | 60.30 | 66.80 | 67.80 | 0.00 | - | 10 | 3 | 63.04% |
| VOO230217C00315000 | 2023-02-02 1:31PM EST | 315.00 | 68.60 | 61.80 | 62.80 | 0.00 | - | 1 | 0 | 58.74% |
| VOO230217C00325000 | 2023-01-26 1:08PM EST | 325.00 | 45.58 | 51.70 | 52.70 | 0.00 | - | 15 | 4 | 55.40% |
| VOO230217C00330000 | 2023-01-23 10:56AM EST | 330.00 | 38.70 | 46.70 | 47.40 | 0.00 | - | 2 | 2 | 47.31% |
| VOO230217C00335000 | 2023-01-25 2:12PM EST | 335.00 | 33.90 | 41.80 | 42.40 | 0.00 | - | 1 | 3 | 42.99% |
| VOO230217C00340000 | 2023-02-06 10:32AM EST | 340.00 | 36.35 | 36.80 | 37.30 | -6.70 | -15.56% | 1 | 22 | 37.53% |
| VOO230217C00345000 | 2023-02-01 10:03AM EST | 345.00 | 28.60 | 31.90 | 32.50 | 0.00 | - | 6 | 20 | 35.33% |
| VOO230217C00350000 | 2023-02-02 2:36PM EST | 350.00 | 32.00 | 27.20 | 27.80 | 0.00 | - | 23 | 65 | 33.39% |
| VOO230217C00355000 | 2023-02-03 11:56AM EST | 355.00 | 28.06 | 22.40 | 23.00 | 0.00 | - | 1 | 98 | 30.03% |
| VOO230217C00360000 | 2023-02-06 11:06AM EST | 360.00 | 18.80 | 17.80 | 18.30 | -1.30 | -6.47% | 5 | 172 | 26.80% |
| VOO230217C00365000 | 2023-02-06 11:28AM EST | 365.00 | 14.80 | 13.50 | 13.90 | -1.60 | -9.76% | 5 | 299 | 24.36% |
| VOO230217C00370000 | 2023-02-06 11:06AM EST | 370.00 | 10.30 | 9.60 | 9.90 | -2.00 | -16.26% | 5 | 818 | 22.38% |
| VOO230217C00375000 | 2023-02-06 11:57AM EST | 375.00 | 6.50 | 6.30 | 6.50 | -1.70 | -20.73% | 10 | 840 | 20.86% |
| VOO230217C00380000 | 2023-02-06 11:59AM EST | 380.00 | 3.88 | 3.60 | 4.00 | -1.04 | -21.14% | 62 | 885 | 20.24% |
| VOO230217C00385000 | 2023-02-06 11:48AM EST | 385.00 | 2.15 | 1.85 | 2.10 | -0.85 | -28.33% | 25 | 1,185 | 19.14% |
| VOO230217C00390000 | 2023-02-06 11:28AM EST | 390.00 | 1.05 | 0.85 | 1.00 | -0.50 | -32.26% | 14 | 485 | 18.59% |
| VOO230217C00395000 | 2023-02-06 10:15AM EST | 395.00 | 0.32 | 0.30 | 0.50 | -0.30 | -48.39% | 7 | 561 | 18.97% |
| VOO230217C00400000 | 2023-02-06 10:36AM EST | 400.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 3 | 281 | 19.53% |
| VOO230217C00405000 | 2023-02-06 9:30AM EST | 405.00 | 0.10 | 0.00 | 0.50 | -0.10 | -50.00% | 1 | 43 | 26.12% |
| VOO230217C00410000 | 2023-02-03 11:59AM EST | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| VOO230217C00415000 | 2023-02-03 9:30AM EST | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| VOO230217C00420000 | 2022-12-29 9:30AM EST | 420.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 31.62% |
| VOO230217C00425000 | 2023-02-03 10:14AM EST | 425.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 27.54% |
| VOO230217C00435000 | 2023-02-03 9:30AM EST | 435.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 48.46% |
| VOO230217C00440000 | 2023-01-23 10:35AM EST | 440.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 39.36% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230217P00260000 | 2023-01-05 9:30AM EST | 260.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 607 | 76.56% |
| VOO230217P00265000 | 2023-01-17 12:47PM EST | 265.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 93.60% |
| VOO230217P00275000 | 2023-01-23 2:13PM EST | 275.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 141 | 84.91% |
| VOO230217P00280000 | 2023-01-31 2:53PM EST | 280.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 19 | 77.00% |
| VOO230217P00285000 | 2023-01-23 3:56PM EST | 285.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 45 | 48 | 61.72% |
| VOO230217P00290000 | 2023-01-20 11:06AM EST | 290.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 15 | 70.70% |
| VOO230217P00295000 | 2023-02-01 2:26PM EST | 295.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 68.21% |
| VOO230217P00300000 | 2023-02-02 3:26PM EST | 300.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 128 | 64.16% |
| VOO230217P00305000 | 2023-01-25 1:46PM EST | 305.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 55.57% |
| VOO230217P00310000 | 2023-02-01 12:20PM EST | 310.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 56.20% |
| VOO230217P00315000 | 2023-02-03 12:58PM EST | 315.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 52.25% |
| VOO230217P00320000 | 2023-02-03 12:58PM EST | 320.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 149 | 43.65% |
| VOO230217P00325000 | 2023-02-02 12:31PM EST | 325.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 57 | 206 | 50.81% |
| VOO230217P00330000 | 2023-02-06 11:35AM EST | 330.00 | 0.15 | 0.00 | 0.15 | +0.01 | +7.14% | 10 | 232 | 34.91% |
| VOO230217P00335000 | 2023-02-03 11:27AM EST | 335.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 146 | 330 | 34.18% |
| VOO230217P00340000 | 2023-02-06 10:42AM EST | 340.00 | 0.10 | 0.10 | 0.25 | -0.14 | -58.33% | 1 | 363 | 30.52% |
| VOO230217P00345000 | 2023-02-03 3:46PM EST | 345.00 | 0.20 | 0.20 | 0.35 | -0.09 | -31.03% | 12 | 274 | 28.59% |
| VOO230217P00350000 | 2023-02-06 11:46AM EST | 350.00 | 0.30 | 0.30 | 0.45 | -0.05 | -14.29% | 26 | 755 | 26.07% |
| VOO230217P00355000 | 2023-02-06 11:09AM EST | 355.00 | 0.50 | 0.50 | 0.60 | -0.06 | -10.71% | 3 | 187 | 23.61% |
| VOO230217P00360000 | 2023-02-06 11:57AM EST | 360.00 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 41 | 213 | 22.69% |
| VOO230217P00365000 | 2023-02-06 10:33AM EST | 365.00 | 2.00 | 1.55 | 1.75 | +0.60 | +42.86% | 7 | 341 | 21.60% |
| VOO230217P00370000 | 2023-02-06 11:57AM EST | 370.00 | 2.60 | 2.55 | 2.85 | +0.47 | +22.07% | 48 | 426 | 20.49% |
| VOO230217P00375000 | 2023-02-06 11:18AM EST | 375.00 | 3.94 | 4.20 | 4.40 | +0.16 | +4.23% | 26 | 122 | 18.97% |
| VOO230217P00380000 | 2023-02-06 10:24AM EST | 380.00 | 7.06 | 6.50 | 6.90 | +1.54 | +27.90% | 2 | 220 | 18.32% |
| VOO230217P00385000 | 2023-02-03 3:25PM EST | 385.00 | 8.00 | 9.80 | 10.10 | 0.00 | - | 15 | 24 | 17.29% |
| VOO230217P00390000 | 2023-02-03 1:10PM EST | 390.00 | 11.80 | 13.80 | 14.20 | 0.00 | - | 12 | 8 | 17.24% |
| VOO230217P00395000 | 2023-02-03 11:05AM EST | 395.00 | 13.70 | 18.30 | 19.00 | 0.00 | - | 2 | 4 | 19.80% |
| VOO230217P00400000 | 2023-01-31 10:16AM EST | 400.00 | 30.60 | 23.20 | 23.80 | 0.00 | - | 5 | 0 | 21.41% |
| VOO230217P00410000 | 2023-01-13 12:14PM EST | 410.00 | 45.80 | 33.30 | 33.80 | 0.00 | - | - | 0 | 28.05% |
© 2023 Yahoo. All rights reserved.
