Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240920C00470000 | 2024-09-17 1:29PM EDT | 2024-09-20 | 47.85 | 44.10 | 48.30 | 0.00 | - | 20 | 0 | 67.19% |
| VOO240927C00470000 | 2024-08-08 1:35PM EDT | 2024-09-27 | 27.71 | 27.90 | 32.10 | 0.00 | - | - | 3 | 0.00% |
| VOO241018C00470000 | 2024-08-23 12:01PM EDT | 2024-10-18 | 48.82 | 45.60 | 49.70 | 0.00 | - | 1 | 54 | 32.41% |
| VOO241115C00470000 | 2024-09-06 10:46AM EDT | 2024-11-15 | 38.95 | 49.30 | 53.20 | 0.00 | - | 2 | 16 | 29.92% |
| VOO241220C00470000 | 2024-09-17 3:49PM EDT | 2024-12-20 | 56.00 | 53.50 | 57.60 | 0.00 | - | 1 | 52 | 29.31% |
| VOO250117C00470000 | 2024-09-18 12:00PM EDT | 2025-01-17 | 56.30 | 55.00 | 58.90 | -1.50 | -2.60% | 1 | 97 | 27.08% |
| VOO251219C00470000 | 2024-09-18 12:47PM EDT | 2025-12-19 | 81.18 | 0.00 | 0.00 | +19.82 | +32.30% | 1 | 34 | 0.00% |
| VOO260116C00470000 | 2024-09-16 2:08PM EDT | 2026-01-16 | 82.97 | 79.00 | 83.50 | 0.00 | - | 1 | 26 | 25.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240920P00470000 | 2024-09-09 11:13AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.60 | -0.88 | -88.00% | 1 | 59 | 67.58% |
| VOO240927P00470000 | 2024-09-09 1:38PM EDT | 2024-09-27 | 1.15 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 45.61% |
| VOO241004P00470000 | 2024-09-09 9:32AM EDT | 2024-10-04 | 2.40 | 0.25 | 1.80 | 0.00 | - | 4 | 13 | 35.32% |
| VOO241011P00470000 | 2024-09-17 9:30AM EDT | 2024-10-11 | 0.70 | 0.75 | 1.65 | 0.00 | - | 2 | 19 | 28.77% |
| VOO241018P00470000 | 2024-09-17 12:47PM EDT | 2024-10-18 | 1.15 | 0.10 | 1.80 | 0.00 | - | 3 | 134 | 25.79% |
| VOO241025P00470000 | 2024-09-17 2:41PM EDT | 2024-10-25 | 1.50 | 1.15 | 1.70 | 0.00 | - | 2 | 3 | 22.86% |
| VOO241115P00470000 | 2024-09-17 10:08AM EDT | 2024-11-15 | 2.60 | 2.75 | 3.30 | 0.00 | - | 2 | 111 | 22.26% |
| VOO241220P00470000 | 2024-09-11 11:10AM EDT | 2024-12-20 | 8.50 | 4.10 | 5.30 | 0.00 | - | 1 | 35 | 20.80% |
| VOO250117P00470000 | 2024-09-18 2:01PM EDT | 2025-01-17 | 5.20 | 4.40 | 6.60 | -6.00 | -53.57% | 1 | 65 | 19.88% |
| VOO250417P00470000 | 2024-09-17 10:03AM EDT | 2025-04-17 | 9.60 | 9.20 | 11.20 | 0.00 | - | 1 | 8 | 19.07% |
| VOO251219P00470000 | 2024-08-13 1:13PM EDT | 2025-12-19 | 22.50 | 16.50 | 20.30 | 0.00 | - | 4 | 5 | 17.79% |
| VOO260116P00470000 | 2024-08-14 3:24PM EDT | 2026-01-16 | 20.50 | 16.50 | 20.00 | 0.00 | - | 1 | 22 | 17.12% |
© 2024 Yahoo. All rights reserved.