Vanguard 500 Index Fund (VOO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO220715C00200000 | 2022-02-14 1:10AM EDT | 200.00 | 216.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO220715C00250000 | 2022-05-06 9:53AM EDT | 250.00 | 125.00 | 106.70 | 109.90 | 0.00 | - | 1 | 1 | 59.68% |
| VOO220715C00290000 | 2021-12-20 10:52AM EDT | 290.00 | 131.10 | 129.40 | 134.00 | 0.00 | - | - | 1 | 190.23% |
| VOO220715C00295000 | 2022-02-16 3:00PM EDT | 295.00 | 115.00 | 113.80 | 118.40 | 0.00 | - | - | 0 | 161.31% |
| VOO220715C00300000 | 2022-05-11 9:52AM EDT | 300.00 | 72.75 | 59.10 | 61.90 | 0.00 | - | 1 | 1 | 41.99% |
| VOO220715C00305000 | 2022-03-16 3:59PM EDT | 305.00 | 98.00 | 98.20 | 102.00 | 0.00 | - | 1 | 2 | 137.92% |
| VOO220715C00310000 | 2022-01-24 1:13PM EDT | 310.00 | 96.00 | 79.20 | 80.40 | 0.00 | - | - | 1 | 101.07% |
| VOO220715C00315000 | 2022-04-22 2:55PM EDT | 315.00 | 81.00 | 44.80 | 48.00 | 0.00 | - | 1 | 3 | 36.84% |
| VOO220715C00320000 | 2022-05-20 1:38PM EDT | 320.00 | 37.30 | 40.70 | 42.80 | -22.70 | -37.83% | 1 | 2 | 33.36% |
| VOO220715C00325000 | 2022-05-05 3:23PM EDT | 325.00 | 42.00 | 36.20 | 39.30 | 0.00 | - | 1 | 5 | 34.20% |
| VOO220715C00335000 | 2022-03-08 10:35AM EDT | 335.00 | 61.00 | 77.60 | 79.30 | 0.00 | - | 1 | 0 | 123.69% |
| VOO220715C00340000 | 2022-05-11 11:30AM EDT | 340.00 | 27.50 | 24.70 | 26.70 | -9.30 | -25.27% | 1 | 6 | 29.56% |
| VOO220715C00345000 | 2022-05-16 12:00AM EDT | 345.00 | 24.60 | 21.10 | 23.00 | 0.00 | - | 1 | 5 | 28.48% |
| VOO220715C00350000 | 2022-05-11 9:41AM EDT | 350.00 | 27.30 | 18.50 | 19.60 | 0.00 | - | 10 | 83 | 27.59% |
| VOO220715C00355000 | 2022-05-20 1:03PM EDT | 355.00 | 12.97 | 15.50 | 16.50 | -7.08 | -35.31% | 2 | 7 | 26.83% |
| VOO220715C00360000 | 2022-05-20 2:57PM EDT | 360.00 | 11.00 | 12.60 | 13.50 | -4.00 | -26.67% | 2 | 222 | 25.80% |
| VOO220715C00365000 | 2022-05-20 2:48PM EDT | 365.00 | 8.30 | 9.80 | 11.10 | -2.78 | -25.09% | 5 | 13 | 25.36% |
| VOO220715C00370000 | 2022-05-20 2:23PM EDT | 370.00 | 5.82 | 7.80 | 8.50 | -8.05 | -58.04% | 3 | 111 | 24.03% |
| VOO220715C00375000 | 2022-05-20 11:47AM EDT | 375.00 | 5.50 | 5.80 | 6.50 | -1.10 | -16.67% | 3 | 24 | 23.23% |
| VOO220715C00380000 | 2022-05-20 3:58PM EDT | 380.00 | 4.48 | 4.20 | 4.80 | -0.22 | -4.68% | 135 | 180 | 22.43% |
| VOO220715C00385000 | 2022-05-19 12:34PM EDT | 385.00 | 4.00 | 2.85 | 3.50 | 0.00 | - | 4 | 73 | 21.85% |
| VOO220715C00390000 | 2022-05-20 2:59PM EDT | 390.00 | 1.75 | 1.95 | 2.40 | -0.79 | -31.10% | 64 | 961 | 21.09% |
| VOO220715C00395000 | 2022-05-20 12:38PM EDT | 395.00 | 1.10 | 1.20 | 1.60 | -1.15 | -51.11% | 29 | 38 | 20.46% |
| VOO220715C00400000 | 2022-05-20 1:53PM EDT | 400.00 | 0.86 | 0.80 | 1.15 | -0.44 | -33.85% | 47 | 185 | 20.45% |
| VOO220715C00405000 | 2022-05-19 12:35PM EDT | 405.00 | 0.50 | 0.45 | 0.80 | -0.27 | -35.06% | 1 | 170 | 20.36% |
| VOO220715C00410000 | 2022-05-19 11:52AM EDT | 410.00 | 0.50 | 0.10 | 0.80 | -0.10 | -16.67% | 1 | 60 | 21.90% |
| VOO220715C00415000 | 2022-05-20 11:51AM EDT | 415.00 | 0.50 | 0.05 | 1.05 | -0.30 | -37.50% | 1 | 485 | 24.82% |
| VOO220715C00420000 | 2022-05-20 12:44PM EDT | 420.00 | 0.60 | 0.00 | 0.60 | +0.30 | +100.00% | 6 | 137 | 23.50% |
| VOO220715C00425000 | 2022-05-20 3:15PM EDT | 425.00 | 0.35 | 0.05 | 0.50 | +0.15 | +75.00% | 1 | 86 | 24.07% |
| VOO220715C00430000 | 2022-05-18 11:05AM EDT | 430.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 5 | 143 | 24.93% |
| VOO220715C00435000 | 2022-05-12 12:46PM EDT | 435.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 49 | 22.22% |
| VOO220715C00440000 | 2022-05-16 9:48AM EDT | 440.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 107 | 30.04% |
| VOO220715C00445000 | 2022-05-11 1:47PM EDT | 445.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 205 | 31.34% |
| VOO220715C00450000 | 2022-05-18 1:52PM EDT | 450.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 158 | 29.87% |
| VOO220715C00455000 | 2022-05-09 10:40AM EDT | 455.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 33.86% |
| VOO220715C00460000 | 2022-05-11 3:48PM EDT | 460.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 232 | 31.62% |
| VOO220715C00465000 | 2022-05-18 9:46AM EDT | 465.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 218 | 36.30% |
| VOO220715C00470000 | 2022-04-29 2:13PM EDT | 470.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 37.49% |
| VOO220715C00475000 | 2022-05-06 1:18PM EDT | 475.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 12.50% |
| VOO220715C00480000 | 2022-05-10 11:04AM EDT | 480.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 39.81% |
| VOO220715C00485000 | 2022-02-28 1:03PM EDT | 485.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 41.82% |
| VOO220715C00490000 | 2022-04-12 1:26PM EDT | 490.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 27 | 44.20% |
| VOO220715C00495000 | 2022-03-29 9:58AM EDT | 495.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 15 | 19 | 43.60% |
| VOO220715C00500000 | 2022-02-04 3:39PM EDT | 500.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 55.15% |
| VOO220715C00505000 | 2022-01-14 10:36AM EDT | 505.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.38% |
| VOO220715C00510000 | 2022-01-07 11:39AM EDT | 510.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 6 | 31 | 49.84% |
| VOO220715C00515000 | 2021-12-01 4:24PM EDT | 515.00 | 0.90 | 0.00 | 3.30 | 0.00 | - | - | 1 | 54.46% |
| VOO220715C00530000 | 2022-04-27 9:47AM EDT | 530.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 40 | 50.37% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO220715P00195000 | 2022-05-17 3:25PM EDT | 195.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 9 | 69.68% |
| VOO220715P00200000 | 2022-05-04 9:36AM EDT | 200.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 3 | 4 | 69.63% |
| VOO220715P00215000 | 2022-05-03 9:30AM EDT | 215.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 2 | 60.69% |
| VOO220715P00220000 | 2022-04-28 3:56PM EDT | 220.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 17 | 28 | 58.25% |
| VOO220715P00225000 | 2022-05-13 12:14PM EDT | 225.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 10 | 5 | 56.40% |
| VOO220715P00230000 | 2022-04-19 2:52PM EDT | 230.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 5 | 3 | 55.86% |
| VOO220715P00240000 | 2022-05-09 11:06AM EDT | 240.00 | 1.06 | 0.65 | 2.00 | 0.00 | - | 1 | 2 | 60.72% |
| VOO220715P00245000 | 2022-05-12 2:38PM EDT | 245.00 | 1.10 | 0.45 | 1.10 | 0.00 | - | 1 | 2 | 52.52% |
| VOO220715P00250000 | 2022-05-20 3:16PM EDT | 250.00 | 0.75 | 0.35 | 1.05 | -0.10 | -11.76% | 20 | 60 | 52.99% |
| VOO220715P00255000 | 2022-05-10 9:41AM EDT | 255.00 | 1.40 | 0.30 | 1.30 | 0.00 | - | 1 | 3 | 52.69% |
| VOO220715P00260000 | 2022-05-03 10:27AM EDT | 260.00 | 1.05 | 0.40 | 2.00 | 0.00 | - | 1 | 6 | 55.10% |
| VOO220715P00265000 | 2022-05-06 1:26PM EDT | 265.00 | 1.40 | 0.60 | 1.60 | 0.00 | - | 1 | 0 | 49.85% |
| VOO220715P00270000 | 2022-05-16 11:23AM EDT | 270.00 | 1.08 | 0.95 | 1.50 | 0.00 | - | 2 | 129 | 46.66% |
| VOO220715P00275000 | 2022-02-25 10:34AM EDT | 275.00 | 2.57 | 0.80 | 1.75 | 0.00 | - | 1 | 3 | 45.75% |
| VOO220715P00280000 | 2022-05-13 2:55PM EDT | 280.00 | 1.45 | 1.25 | 1.55 | 0.00 | - | 10 | 39 | 42.04% |
| VOO220715P00285000 | 2022-05-16 10:43AM EDT | 285.00 | 1.35 | 1.35 | 1.70 | 0.00 | - | 3 | 655 | 40.48% |
| VOO220715P00290000 | 2022-05-16 12:00AM EDT | 290.00 | 2.00 | 1.55 | 2.10 | 0.00 | - | - | 15 | 40.09% |
| VOO220715P00295000 | 2022-05-20 12:08PM EDT | 295.00 | 2.25 | 1.85 | 2.30 | -3.00 | -57.14% | 1 | 0 | 38.48% |
| VOO220715P00300000 | 2022-05-20 1:33PM EDT | 300.00 | 3.20 | 2.15 | 2.60 | +1.92 | +150.00% | 107 | 76 | 37.20% |
| VOO220715P00305000 | 2022-05-16 9:37AM EDT | 305.00 | 2.60 | 2.50 | 3.00 | 0.00 | - | 1 | 65 | 36.12% |
| VOO220715P00310000 | 2022-05-19 2:06PM EDT | 310.00 | 3.21 | 2.90 | 3.40 | 0.00 | - | 7 | 40 | 34.84% |
| VOO220715P00315000 | 2022-05-20 3:35PM EDT | 315.00 | 4.18 | 3.40 | 4.00 | +0.48 | +12.97% | 3 | 10 | 33.99% |
| VOO220715P00320000 | 2022-05-20 12:09PM EDT | 320.00 | 5.10 | 4.10 | 4.60 | +0.40 | +8.51% | 2 | 88 | 32.87% |
| VOO220715P00325000 | 2022-05-20 12:38PM EDT | 325.00 | 6.50 | 4.80 | 5.50 | +0.91 | +16.28% | 1 | 207 | 32.28% |
| VOO220715P00330000 | 2022-05-20 1:27PM EDT | 330.00 | 8.70 | 5.70 | 6.40 | +2.20 | +33.85% | 1 | 365 | 31.34% |
| VOO220715P00335000 | 2022-05-19 12:39PM EDT | 335.00 | 7.60 | 6.80 | 7.50 | 0.00 | - | 1 | 26 | 30.54% |
| VOO220715P00340000 | 2022-05-20 2:59PM EDT | 340.00 | 10.50 | 8.10 | 8.80 | +1.81 | +20.83% | 9 | 32 | 29.81% |
| VOO220715P00345000 | 2022-05-19 10:21AM EDT | 345.00 | 10.30 | 9.50 | 10.30 | +0.80 | +8.42% | 4 | 68 | 29.10% |
| VOO220715P00350000 | 2022-05-20 3:22PM EDT | 350.00 | 13.80 | 11.20 | 11.90 | +2.52 | +22.34% | 12 | 2,546 | 28.19% |
| VOO220715P00355000 | 2022-05-20 3:15PM EDT | 355.00 | 16.67 | 13.00 | 13.80 | +2.65 | +18.90% | 5 | 2,221 | 27.41% |
| VOO220715P00360000 | 2022-05-20 3:19PM EDT | 360.00 | 19.05 | 15.10 | 16.60 | +2.65 | +16.16% | 1 | 5,621 | 27.81% |
| VOO220715P00365000 | 2022-05-20 3:36PM EDT | 365.00 | 20.15 | 17.60 | 18.50 | +5.92 | +41.60% | 13 | 1,683 | 26.12% |
| VOO220715P00370000 | 2022-05-20 2:26PM EDT | 370.00 | 25.72 | 20.20 | 21.70 | +5.22 | +25.46% | 7 | 1,938 | 26.31% |
| VOO220715P00375000 | 2022-05-20 12:37PM EDT | 375.00 | 28.30 | 23.00 | 25.40 | +5.10 | +21.98% | 12 | 3,823 | 27.00% |
| VOO220715P00380000 | 2022-05-20 3:52PM EDT | 380.00 | 27.10 | 26.50 | 28.10 | -0.02 | -0.07% | 49 | 79 | 25.25% |
| VOO220715P00385000 | 2022-05-17 1:21PM EDT | 385.00 | 20.00 | 30.00 | 32.90 | 0.00 | - | 22 | 69 | 27.42% |
| VOO220715P00390000 | 2022-05-20 10:16AM EDT | 390.00 | 33.00 | 34.10 | 36.60 | +4.00 | +13.79% | 1 | 380 | 26.89% |
| VOO220715P00395000 | 2022-05-16 12:34PM EDT | 395.00 | 38.15 | 38.30 | 41.60 | 0.00 | - | 2 | 89 | 29.15% |
| VOO220715P00400000 | 2022-05-20 2:48PM EDT | 400.00 | 49.81 | 42.80 | 45.50 | +6.46 | +14.90% | 12 | 127 | 28.40% |
| VOO220715P00405000 | 2022-05-19 10:18AM EDT | 405.00 | 47.90 | 47.20 | 49.60 | 0.00 | - | 3 | 89 | 27.67% |
| VOO220715P00410000 | 2022-05-10 2:54PM EDT | 410.00 | 53.20 | 52.00 | 54.70 | 0.00 | - | 1 | 18 | 29.85% |
| VOO220715P00415000 | 2022-05-18 9:34AM EDT | 415.00 | 45.37 | 56.80 | 59.40 | 0.00 | - | 2 | 15 | 30.61% |
| VOO220715P00420000 | 2022-05-05 3:58PM EDT | 420.00 | 42.50 | 61.90 | 64.70 | 0.00 | - | 1 | 21 | 33.41% |
| VOO220715P00425000 | 2022-05-18 2:32PM EDT | 425.00 | 64.56 | 66.40 | 69.60 | 0.00 | - | 1 | 19 | 34.75% |
| VOO220715P00430000 | 2022-04-11 10:35AM EDT | 430.00 | 28.50 | 65.60 | 68.30 | 0.00 | - | 1 | 12 | 0.00% |
| VOO220715P00435000 | 2022-05-16 3:08PM EDT | 435.00 | 80.00 | 76.70 | 79.80 | 0.00 | - | 1 | 8 | 38.77% |
| VOO220715P00440000 | 2022-04-22 11:43AM EDT | 440.00 | 72.55 | 81.00 | 85.00 | 0.00 | - | 1 | 1 | 41.11% |
| VOO220715P00445000 | 2022-04-27 3:10PM EDT | 445.00 | 61.40 | 86.00 | 89.80 | 0.00 | - | 1 | 0 | 41.93% |
| VOO220715P00450000 | 2022-05-10 1:32PM EDT | 450.00 | 84.60 | 91.50 | 94.40 | 0.00 | - | 1 | 11 | 41.82% |
| VOO220715P00455000 | 2022-03-21 11:43AM EDT | 455.00 | 48.50 | 45.00 | 47.00 | 0.00 | - | 1 | 1 | 0.00% |
| VOO220715P00460000 | 2022-02-18 3:57PM EDT | 460.00 | 62.00 | 51.00 | 55.20 | 0.00 | - | 1 | 2 | 0.00% |
| VOO220715P00480000 | 2022-05-18 11:26AM EDT | 480.00 | 115.00 | 121.40 | 124.30 | 0.00 | - | 2 | 1 | 49.71% |
| VOO220715P00495000 | 2022-04-18 12:10AM EDT | 495.00 | 87.60 | 120.10 | 122.10 | 0.00 | - | - | 10 | 0.00% |
| VOO220715P00510000 | 2022-04-18 9:30AM EDT | 510.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | - | 200 | 0.00% |
© 2022 Yahoo. All rights reserved.
