Vanguard 500 Index Fund (VOO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230421C00170000 | 2023-01-18 10:55AM EST | 170.00 | 195.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VOO230421C00190000 | 2022-12-20 10:06AM EST | 190.00 | 162.30 | 167.60 | 170.70 | 0.00 | - | - | 2 | 0.00% |
| VOO230421C00200000 | 2022-10-12 9:21AM EST | 200.00 | 133.70 | 0.00 | 0.00 | 0.00 | - | - | 59 | 0.00% |
| VOO230421C00205000 | 2022-12-20 10:06AM EST | 205.00 | 147.60 | 153.50 | 155.90 | 0.00 | - | - | 1 | 0.00% |
| VOO230421C00215000 | 2022-12-01 10:00AM EST | 215.00 | 163.50 | 136.70 | 140.20 | 0.00 | - | - | 0 | 0.00% |
| VOO230421C00225000 | 2022-09-08 9:37AM EST | 225.00 | 144.60 | 112.00 | 116.50 | 0.00 | - | - | 3 | 0.00% |
| VOO230421C00240000 | 2022-12-14 3:47PM EST | 240.00 | 129.05 | 126.10 | 129.20 | 0.00 | - | - | 5 | 0.00% |
| VOO230421C00250000 | 2022-12-14 3:46PM EST | 250.00 | 119.09 | 116.60 | 119.30 | 0.00 | - | 21 | 21 | 0.00% |
| VOO230421C00255000 | 2022-10-11 8:47AM EST | 255.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| VOO230421C00260000 | 2022-09-08 1:05PM EST | 260.00 | 112.60 | 80.80 | 84.50 | 0.00 | - | 2 | 5 | 0.00% |
| VOO230421C00265000 | 2022-09-09 8:39AM EST | 265.00 | 110.00 | 76.80 | 78.90 | 0.00 | - | 1 | 4 | 0.00% |
| VOO230421C00270000 | 2023-01-12 1:20PM EST | 270.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VOO230421C00275000 | 2022-12-13 11:48AM EST | 275.00 | 99.00 | 91.90 | 93.30 | 0.00 | - | 1 | 6 | 0.00% |
| VOO230421C00280000 | 2022-10-25 8:45AM EST | 280.00 | 78.70 | 93.50 | 95.90 | 0.00 | - | 20 | 21 | 48.39% |
| VOO230421C00285000 | 2022-10-24 9:03AM EST | 285.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| VOO230421C00290000 | 2022-11-01 11:55AM EST | 290.00 | 72.00 | 88.40 | 90.40 | 0.00 | - | 1 | 1 | 53.61% |
| VOO230421C00295000 | 2022-11-22 11:32AM EST | 295.00 | 76.50 | 60.70 | 61.60 | 0.00 | - | 1 | 21 | 0.00% |
| VOO230421C00300000 | 2023-01-11 9:53AM EST | 300.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VOO230421C00305000 | 2022-09-07 12:50PM EST | 305.00 | 70.80 | 46.70 | 47.60 | 0.00 | - | - | 1 | 0.00% |
| VOO230421C00310000 | 2023-01-19 12:40PM EST | 310.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VOO230421C00315000 | 2022-12-09 3:50PM EST | 315.00 | 55.20 | 47.40 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| VOO230421C00320000 | 2023-01-20 3:03PM EST | 320.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VOO230421C00325000 | 2022-12-13 10:15AM EST | 325.00 | 57.10 | 45.70 | 46.40 | 0.00 | - | - | 6 | 0.00% |
| VOO230421C00330000 | 2023-01-20 2:51PM EST | 330.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| VOO230421C00335000 | 2023-01-20 10:17AM EST | 335.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| VOO230421C00340000 | 2023-01-23 12:59PM EST | 340.00 | 36.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VOO230421C00345000 | 2023-01-25 2:17PM EST | 345.00 | 30.33 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| VOO230421C00350000 | 2023-01-23 11:03AM EST | 350.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| VOO230421C00355000 | 2023-01-19 11:26AM EST | 355.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| VOO230421C00360000 | 2023-01-26 3:59PM EST | 360.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 61 | 112 | 0.00% |
| VOO230421C00365000 | 2023-01-25 1:01PM EST | 365.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| VOO230421C00370000 | 2023-01-26 1:38PM EST | 370.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 132 | 0.00% |
| VOO230421C00375000 | 2023-01-26 2:21PM EST | 375.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 0.39% |
| VOO230421C00380000 | 2023-01-26 3:02PM EST | 380.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 30 | 298 | 0.78% |
| VOO230421C00385000 | 2023-01-26 3:27PM EST | 385.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 1.56% |
| VOO230421C00390000 | 2023-01-26 3:27PM EST | 390.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 265 | 1.56% |
| VOO230421C00395000 | 2023-01-25 2:23PM EST | 395.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 3.13% |
| VOO230421C00400000 | 2023-01-26 3:06PM EST | 400.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 13 | 395 | 3.13% |
| VOO230421C00405000 | 2023-01-26 3:59PM EST | 405.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 13 | 57 | 3.13% |
| VOO230421C00410000 | 2023-01-26 9:36AM EST | 410.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 3.13% |
| VOO230421C00415000 | 2023-01-26 1:47PM EST | 415.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,036 | 6.25% |
| VOO230421C00420000 | 2023-01-25 11:01AM EST | 420.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 6.25% |
| VOO230421C00425000 | 2023-01-23 3:43PM EST | 425.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| VOO230421C00430000 | 2023-01-20 2:42PM EST | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,055 | 6.25% |
| VOO230421C00435000 | 2023-01-26 11:06AM EST | 435.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| VOO230421C00440000 | 2023-01-23 1:20PM EST | 440.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 6.25% |
| VOO230421C00445000 | 2023-01-19 3:01PM EST | 445.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| VOO230421C00450000 | 2023-01-19 3:02PM EST | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| VOO230421C00455000 | 2023-01-17 1:24PM EST | 455.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| VOO230421C00465000 | 2022-11-15 9:30AM EST | 465.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| VOO230421C00470000 | 2022-11-03 11:43AM EST | 470.00 | 0.31 | 0.05 | 0.30 | 0.00 | - | 2 | 4 | 23.10% |
| VOO230421C00475000 | 2022-10-24 1:40PM EST | 475.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 20 | 37 | 24.54% |
| VOO230421C00485000 | 2022-09-09 1:33PM EST | 485.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 5 | 8 | 29.99% |
| VOO230421C00490000 | 2022-12-15 9:30AM EST | 490.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 30.58% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230421P00165000 | 2023-01-12 2:44PM EST | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| VOO230421P00170000 | 2022-11-15 1:04PM EST | 170.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 10 | 17 | 65.72% |
| VOO230421P00180000 | 2022-12-15 2:17PM EST | 180.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 64.75% |
| VOO230421P00185000 | 2022-12-16 11:42AM EST | 185.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 65.14% |
| VOO230421P00190000 | 2023-01-24 10:36AM EST | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| VOO230421P00195000 | 2022-10-10 9:40AM EST | 195.00 | 2.08 | 0.55 | 1.60 | 0.00 | - | 1 | 1 | 71.26% |
| VOO230421P00200000 | 2022-10-25 10:56AM EST | 200.00 | 1.38 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 58.45% |
| VOO230421P00205000 | 2022-11-18 11:01AM EST | 205.00 | 0.63 | 0.20 | 0.90 | 0.00 | - | 5 | 5 | 59.55% |
| VOO230421P00210000 | 2022-12-02 1:25PM EST | 210.00 | 0.54 | 0.10 | 0.65 | 0.00 | - | 1 | 11 | 54.30% |
| VOO230421P00220000 | 2023-01-04 9:30AM EST | 220.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| VOO230421P00225000 | 2023-01-18 10:56AM EST | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| VOO230421P00230000 | 2022-11-29 10:58AM EST | 230.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| VOO230421P00235000 | 2022-12-12 3:36PM EST | 235.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 49.66% |
| VOO230421P00240000 | 2023-01-19 2:50PM EST | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| VOO230421P00245000 | 2023-01-18 11:07AM EST | 245.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| VOO230421P00250000 | 2023-01-23 10:20AM EST | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| VOO230421P00255000 | 2023-01-18 2:44PM EST | 255.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,088 | 12.50% |
| VOO230421P00260000 | 2023-01-18 10:57AM EST | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| VOO230421P00265000 | 2023-01-26 2:15PM EST | 265.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| VOO230421P00270000 | 2023-01-23 9:30AM EST | 270.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 808 | 12.50% |
| VOO230421P00275000 | 2023-01-12 9:30AM EST | 275.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| VOO230421P00280000 | 2023-01-11 10:55AM EST | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 12.50% |
| VOO230421P00285000 | 2023-01-20 9:43AM EST | 285.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 76 | 12.50% |
| VOO230421P00290000 | 2023-01-18 3:58PM EST | 290.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 12.50% |
| VOO230421P00295000 | 2023-01-19 11:07AM EST | 295.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| VOO230421P00300000 | 2023-01-26 11:27AM EST | 300.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 489 | 12.50% |
| VOO230421P00305000 | 2023-01-26 3:25PM EST | 305.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| VOO230421P00310000 | 2023-01-25 11:00AM EST | 310.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| VOO230421P00315000 | 2023-01-23 1:56PM EST | 315.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 6.25% |
| VOO230421P00320000 | 2023-01-26 9:51AM EST | 320.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 6.25% |
| VOO230421P00325000 | 2023-01-25 12:35PM EST | 325.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| VOO230421P00330000 | 2023-01-26 12:45PM EST | 330.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 6.25% |
| VOO230421P00335000 | 2023-01-26 3:06PM EST | 335.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 6.25% |
| VOO230421P00340000 | 2023-01-26 3:06PM EST | 340.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 974 | 3.13% |
| VOO230421P00345000 | 2023-01-26 3:27PM EST | 345.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 871 | 3.13% |
| VOO230421P00350000 | 2023-01-26 3:57PM EST | 350.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 40 | 281 | 3.13% |
| VOO230421P00355000 | 2023-01-23 2:28PM EST | 355.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 1.56% |
| VOO230421P00360000 | 2023-01-26 2:22PM EST | 360.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 1.56% |
| VOO230421P00365000 | 2023-01-25 9:53AM EST | 365.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.78% |
| VOO230421P00370000 | 2023-01-23 11:53AM EST | 370.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.20% |
| VOO230421P00375000 | 2023-01-20 1:37PM EST | 375.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| VOO230421P00380000 | 2023-01-18 2:10PM EST | 380.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| VOO230421P00385000 | 2023-01-20 2:46PM EST | 385.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VOO230421P00390000 | 2023-01-13 3:30PM EST | 390.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VOO230421P00395000 | 2022-10-25 9:15AM EST | 395.00 | 49.10 | 31.40 | 32.60 | 0.00 | - | 3 | 23 | 25.46% |
| VOO230421P00400000 | 2022-12-16 1:25PM EST | 400.00 | 49.72 | 32.90 | 34.70 | 0.00 | - | 8 | 0 | 22.94% |
| VOO230421P00410000 | 2022-11-11 3:30PM EST | 410.00 | 47.00 | 49.00 | 51.20 | 0.00 | - | - | 2 | 37.39% |
| VOO230421P00415000 | 2022-11-09 12:38PM EST | 415.00 | 67.89 | 53.40 | 55.70 | 0.00 | - | 4 | 6 | 38.60% |
| VOO230421P00420000 | 2022-09-09 11:11AM EST | 420.00 | 52.30 | 84.10 | 89.00 | 0.00 | - | 1 | 0 | 78.46% |
| VOO230421P00425000 | 2022-11-22 3:50PM EST | 425.00 | 58.20 | 74.50 | 76.80 | 0.00 | - | - | 0 | 57.70% |
| VOO230421P00450000 | 2022-12-13 11:41AM EST | 450.00 | 79.10 | 84.50 | 86.90 | 0.00 | - | 20 | 0 | 44.02% |
| VOO230421P00455000 | 2022-12-13 10:23AM EST | 455.00 | 83.00 | 89.70 | 91.70 | 0.00 | - | - | 0 | 45.11% |
| VOO230421P00465000 | 2022-09-13 2:11PM EST | 465.00 | 102.90 | 125.80 | 129.40 | 0.00 | - | 1 | 0 | 89.92% |
| VOO230421P00475000 | 2022-09-21 1:00PM EST | 475.00 | 121.00 | 130.70 | 134.70 | 0.00 | - | 28 | 0 | 85.96% |
© 2023 Yahoo. All rights reserved.
