Vanguard 500 Index Fund (VOO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 170.00 | 0.35 | +0.35 | - | 1 | 1 |
| 177.80 | 0.00 | - | - | 6 | 180.00 | 0.95 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 185.00 | 0.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 195.00 | 1.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 200.00 | 1.10 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 210.00 | 1.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 215.00 | 1.85 | 0.00 | - | 1 | 3 |
| 141.00 | 0.00 | - | - | 0 | 220.00 | 1.90 | 0.00 | - | 6 | 6 |
| 134.20 | 0.00 | - | - | 10 | 225.00 | 2.06 | 0.00 | - | 1 | 5 |
| 141.20 | 0.00 | - | - | 0 | 230.00 | 1.35 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 235.00 | 2.50 | 0.00 | - | 1 | 2 |
| 131.10 | 0.00 | - | - | 0 | 240.00 | 3.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 245.00 | 3.40 | 0.00 | - | 10 | 11 |
| 110.90 | 0.00 | - | - | 0 | 250.00 | 1.71 | -0.54 | -24.00% | 3 | 15 |
| 116.50 | 0.00 | - | - | 0 | 255.00 | 2.52 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 260.00 | 4.30 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 265.00 | 4.80 | 0.00 | - | 1 | 15 |
| 92.50 | 0.00 | - | - | 0 | 270.00 | 5.17 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 275.00 | 4.00 | 0.00 | - | 1 | 11 |
| 78.60 | 0.00 | - | 1 | 464 | 280.00 | 3.33 | -1.15 | -25.67% | 1 | 3,683 |
| 67.60 | 0.00 | - | 1 | 984 | 285.00 | 6.50 | 0.00 | - | 3 | 39 |
| 85.30 | 0.00 | - | - | 0 | 290.00 | 7.20 | 0.00 | - | 1 | 9,500 |
| 57.71 | 0.00 | - | 20 | 220 | 295.00 | 6.20 | 0.00 | - | 2 | 7,584 |
| 45.34 | 0.00 | - | 3 | 210 | 300.00 | 6.95 | 0.00 | - | 2 | 3,939 |
| 70.30 | 0.00 | - | - | 0 | 305.00 | 5.90 | -2.27 | -27.78% | 1 | 6 |
| 53.30 | +7.96 | +17.56% | 3 | 203 | 310.00 | 7.35 | -1.65 | -18.33% | 2 | 146 |
| 73.00 | 0.00 | - | 1 | 1 | 315.00 | 12.84 | 0.00 | - | 3 | 21 |
| 39.50 | 0.00 | - | 1 | 2 | 320.00 | 9.00 | -2.35 | -20.70% | 1 | 291 |
| 61.40 | 0.00 | - | 6 | 6 | 325.00 | 10.40 | -5.60 | -35.00% | 1 | 1,688 |
| 24.38 | 0.00 | - | 86 | 87 | 330.00 | 10.91 | -3.49 | -24.24% | 12 | 69 |
| 33.80 | +12.30 | +57.21% | 22 | 34 | 335.00 | 12.07 | -4.13 | -25.49% | 2 | 35 |
| 30.28 | +8.40 | +38.39% | 1 | 3 | 340.00 | 13.57 | -5.44 | -28.62% | 2 | 100 |
| 16.87 | 0.00 | - | 5 | 11 | 345.00 | 15.23 | -4.08 | -21.13% | 5 | 24 |
| 17.60 | 0.00 | - | 2 | 29 | 350.00 | 16.80 | -5.20 | -23.64% | 50 | 2,380 |
| 19.00 | +1.50 | +8.57% | 20 | 5 | 355.00 | 18.80 | -4.55 | -19.49% | 1 | 43 |
| 17.97 | +4.97 | +38.23% | 33 | 967 | 360.00 | 21.51 | -4.05 | -15.85% | 5 | 689 |
| 15.31 | +4.91 | +47.21% | 1 | 21 | 365.00 | 23.40 | -5.11 | -17.92% | 2 | 1,339 |
| 12.92 | +3.88 | +42.92% | 31 | 192 | 370.00 | 26.00 | -7.80 | -23.08% | 2 | 42 |
| 10.68 | +3.68 | +52.57% | 4 | 126 | 375.00 | 36.50 | 0.00 | - | 4 | 677 |
| 8.79 | +3.19 | +56.96% | 10 | 89 | 380.00 | 39.38 | 0.00 | - | 3 | 538 |
| 7.19 | +2.49 | +52.98% | 9 | 53 | 385.00 | 35.88 | -6.22 | -14.77% | 3 | 699 |
| 5.80 | +2.13 | +58.04% | 21 | 106 | 390.00 | 37.30 | -10.65 | -22.21% | 1 | 297 |
| 4.51 | +1.61 | +55.52% | 16 | 638 | 395.00 | 52.08 | 0.00 | - | 11 | 13 |
| 3.70 | +1.35 | +57.45% | 10 | 57 | 400.00 | 46.50 | -8.10 | -14.84% | 3 | 887 |
| 2.75 | +1.45 | +111.54% | 4 | 34 | 405.00 | 37.70 | 0.00 | - | 1 | 211 |
| 1.55 | 0.00 | - | 2 | 206 | 410.00 | 74.00 | 0.00 | - | 1 | 19 |
| 1.55 | +0.75 | +93.75% | 17 | 27 | 415.00 | 71.77 | 0.00 | - | 1 | 18 |
| 1.25 | +0.48 | +62.34% | 25 | 78 | 420.00 | 83.67 | 0.00 | - | 1 | 36 |
| 0.95 | +0.32 | +50.79% | 6 | 39 | 425.00 | 57.20 | 0.00 | - | 1 | 1 |
| 0.65 | 0.00 | - | 1 | 77 | 430.00 | 96.20 | 0.00 | - | 1 | 6 |
| 0.55 | 0.00 | - | 1 | 31 | 435.00 | 57.40 | 0.00 | - | - | 0 |
| 0.40 | -0.24 | -37.50% | 4 | 76 | 440.00 | - | - | - | - | - |
| 0.41 | -0.89 | -68.46% | 2 | 74 | 445.00 | 59.30 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 1 | 71 | 450.00 | 80.00 | 0.00 | - | 5 | 0 |
| 0.50 | 0.00 | - | 2 | 19 | 455.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 53 | 460.00 | 80.00 | 0.00 | - | 1 | 1 |
| 0.40 | 0.00 | - | 1 | 3 | 465.00 | 86.20 | 0.00 | - | 2 | 2 |
| 1.82 | 0.00 | - | 25 | 26 | 470.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 29 | 475.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 9 | 480.00 | 99.60 | 0.00 | - | - | 1 |
| 0.85 | 0.00 | - | 3 | 25 | 485.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 2 | 490.00 | 95.00 | 0.00 | - | 2 | 1 |
© 2022 Yahoo. All rights reserved.
