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:520.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241004C00520000 | 2024-10-03 1:18PM EDT | 2024-10-04 | 3.26 | 2.80 | 5.00 | -1.74 | -34.80% | 15 | 67 | 26.09% |
| VOO241011C00520000 | 2024-10-01 1:44PM EDT | 2024-10-11 | 7.10 | 6.00 | 7.70 | -1.00 | -12.35% | 1 | 50 | 20.66% |
| VOO241018C00520000 | 2024-10-03 1:56PM EDT | 2024-10-18 | 8.01 | 7.60 | 9.50 | -1.29 | -13.87% | 1 | 461 | 19.64% |
| VOO241025C00520000 | 2024-10-03 1:56PM EDT | 2024-10-25 | 9.53 | 8.70 | 11.10 | -2.27 | -19.24% | 1 | 21 | 19.46% |
| VOO241101C00520000 | 2024-09-30 10:32AM EDT | 2024-11-01 | 13.50 | 10.40 | 12.30 | 0.00 | - | 1 | 9 | 19.06% |
| VOO241115C00520000 | 2024-10-03 3:49PM EDT | 2024-11-15 | 14.85 | 14.70 | 16.60 | -1.50 | -9.17% | 7 | 309 | 21.71% |
| VOO241220C00520000 | 2024-10-01 1:38PM EDT | 2024-12-20 | 20.15 | 19.70 | 20.90 | -0.05 | -0.25% | 1 | 130 | 20.65% |
| VOO250117C00520000 | 2024-10-02 10:52AM EDT | 2025-01-17 | 23.26 | 22.40 | 24.50 | 0.00 | - | 1 | 200 | 20.95% |
| VOO250417C00520000 | 2024-10-02 10:34AM EDT | 2025-04-17 | 31.00 | 30.80 | 32.00 | -1.00 | -3.12% | 3 | 32 | 20.36% |
| VOO251219C00520000 | 2024-09-30 9:54AM EDT | 2025-12-19 | 52.50 | 49.90 | 52.60 | 0.00 | - | 1 | 66 | 22.62% |
| VOO260116C00520000 | 2024-10-02 11:11AM EDT | 2026-01-16 | 52.30 | 50.20 | 53.70 | 0.00 | - | 1 | 27 | 22.40% |
| VOO270115C00520000 | 2024-10-02 11:10AM EDT | 2027-01-15 | 73.20 | 70.50 | 73.80 | 0.00 | - | 10 | 8 | 23.29% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241004P00520000 | 2024-10-03 3:22PM EDT | 2024-10-04 | 2.30 | 1.50 | 2.60 | +0.45 | +24.32% | 85 | 332 | 22.38% |
| VOO241011P00520000 | 2024-10-03 2:45PM EDT | 2024-10-11 | 4.40 | 3.90 | 5.00 | +0.65 | +17.33% | 34 | 71 | 18.01% |
| VOO241018P00520000 | 2024-10-03 1:26PM EDT | 2024-10-18 | 5.60 | 5.10 | 6.10 | +0.75 | +15.46% | 3 | 33 | 16.05% |
| VOO241025P00520000 | 2024-10-03 12:49PM EDT | 2024-10-25 | 7.01 | 5.60 | 8.20 | +1.21 | +20.86% | 4 | 16 | 17.43% |
| VOO241101P00520000 | 2024-10-02 10:04AM EDT | 2024-11-01 | 7.40 | 6.70 | 8.90 | 0.00 | - | 5 | 22 | 16.44% |
| VOO241115P00520000 | 2024-10-03 3:59PM EDT | 2024-11-15 | 10.10 | 9.70 | 10.90 | +0.60 | +6.32% | 31 | 46 | 16.36% |
| VOO241220P00520000 | 2024-10-01 3:42PM EDT | 2024-12-20 | 12.20 | 12.60 | 13.70 | 0.00 | - | 11 | 76 | 15.11% |
| VOO250117P00520000 | 2024-10-02 3:58PM EDT | 2025-01-17 | 15.25 | 14.60 | 16.70 | +1.11 | +7.85% | 2 | 57 | 15.66% |
| VOO250417P00520000 | 2024-10-02 1:28PM EDT | 2025-04-17 | 19.60 | 19.20 | 20.50 | 0.00 | - | 2 | 6 | 14.04% |
| VOO251219P00520000 | 2024-09-18 2:39PM EDT | 2025-12-19 | 30.50 | 28.00 | 31.50 | 0.00 | - | 1 | 3 | 14.19% |
| VOO260116P00520000 | 2024-10-02 10:28AM EDT | 2026-01-16 | 33.28 | 29.00 | 33.00 | 0.00 | - | 2 | 6 | 14.40% |
| VOO270115P00520000 | 2024-10-03 2:17PM EDT | 2027-01-15 | 41.00 | 39.50 | 42.20 | +1.97 | +5.05% | 15 | 9 | 13.76% |
© 2024 Yahoo. All rights reserved.