Vanguard 500 Index Fund (VOO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616C00175000 | 2022-09-08 9:36AM EST | 175.00 | 193.30 | 160.30 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| VOO230616C00180000 | 2022-08-12 1:21PM EST | 180.00 | 212.00 | 192.70 | 197.50 | 0.00 | - | 28 | 28 | 76.26% |
| VOO230616C00260000 | 2022-06-27 10:10AM EST | 260.00 | 108.70 | 112.40 | 114.80 | 0.00 | - | - | 15 | 41.40% |
| VOO230616C00265000 | 2022-10-19 10:45AM EST | 265.00 | 86.82 | 105.30 | 108.50 | 0.00 | - | 1 | 2 | 34.71% |
| VOO230616C00270000 | 2022-10-25 8:45AM EST | 270.00 | 91.20 | 106.30 | 108.30 | 0.00 | - | 1 | 7 | 47.27% |
| VOO230616C00275000 | 2022-09-21 1:44PM EST | 275.00 | 93.00 | 79.10 | 81.10 | 0.00 | - | 1 | 2 | 0.00% |
| VOO230616C00280000 | 2022-09-19 12:30PM EST | 280.00 | 88.69 | 70.90 | 72.20 | 0.00 | - | - | 4 | 0.00% |
| VOO230616C00285000 | 2022-10-20 11:01AM EST | 285.00 | 70.20 | 87.50 | 90.20 | 0.00 | - | 1 | 17 | 33.92% |
| VOO230616C00290000 | 2022-11-10 12:01PM EST | 290.00 | 80.90 | 80.30 | 81.10 | 0.00 | - | 15 | 14 | 0.00% |
| VOO230616C00295000 | 2022-10-14 12:06PM EST | 295.00 | 55.10 | 81.30 | 84.00 | 0.00 | - | 1 | 3 | 38.86% |
| VOO230616C00300000 | 2023-01-26 3:54PM EST | 300.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| VOO230616C00305000 | 2022-10-28 8:56AM EST | 305.00 | 63.70 | 75.10 | 76.60 | 0.00 | - | 1 | 0 | 39.51% |
| VOO230616C00310000 | 2023-01-06 10:45AM EST | 310.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| VOO230616C00315000 | 2022-10-24 8:30AM EST | 315.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VOO230616C00320000 | 2023-01-23 3:39PM EST | 320.00 | 56.81 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| VOO230616C00325000 | 2022-10-07 9:12AM EST | 325.00 | 38.75 | 41.20 | 43.50 | 0.00 | - | 2 | 6 | 0.00% |
| VOO230616C00330000 | 2022-11-02 1:51PM EST | 330.00 | 43.90 | 57.40 | 58.70 | 0.00 | - | 200 | 12 | 38.93% |
| VOO230616C00335000 | 2022-10-19 8:30AM EST | 335.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| VOO230616C00340000 | 2023-01-06 1:34PM EST | 340.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| VOO230616C00345000 | 2023-01-20 3:15PM EST | 345.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 0.00% |
| VOO230616C00350000 | 2023-01-20 11:27AM EST | 350.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 7 | 483 | 0.00% |
| VOO230616C00355000 | 2023-01-20 10:28AM EST | 355.00 | 23.36 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| VOO230616C00360000 | 2023-01-23 2:01PM EST | 360.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 19 | 126 | 0.00% |
| VOO230616C00365000 | 2023-01-26 3:16PM EST | 365.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 0.00% |
| VOO230616C00370000 | 2023-01-25 12:32PM EST | 370.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| VOO230616C00375000 | 2023-01-26 3:25PM EST | 375.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.39% |
| VOO230616C00380000 | 2023-01-26 10:15AM EST | 380.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.78% |
| VOO230616C00385000 | 2023-01-26 10:54AM EST | 385.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 1.56% |
| VOO230616C00390000 | 2023-01-26 1:47PM EST | 390.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 1.56% |
| VOO230616C00395000 | 2023-01-25 12:10PM EST | 395.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 1.56% |
| VOO230616C00400000 | 2023-01-25 3:54PM EST | 400.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 143 | 3.13% |
| VOO230616C00405000 | 2023-01-26 9:30AM EST | 405.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
| VOO230616C00410000 | 2023-01-24 10:24AM EST | 410.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| VOO230616C00415000 | 2023-01-26 10:18AM EST | 415.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 3.13% |
| VOO230616C00420000 | 2023-01-26 3:17PM EST | 420.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 82 | 3.13% |
| VOO230616C00425000 | 2023-01-26 3:46PM EST | 425.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| VOO230616C00430000 | 2023-01-26 2:34PM EST | 430.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 6.25% |
| VOO230616C00435000 | 2023-01-20 12:48PM EST | 435.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| VOO230616C00440000 | 2022-12-21 10:46AM EST | 440.00 | 1.00 | 0.15 | 0.40 | 0.00 | - | 1 | 32 | 14.28% |
| VOO230616C00445000 | 2023-01-19 10:42AM EST | 445.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| VOO230616C00450000 | 2023-01-20 10:56AM EST | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| VOO230616C00455000 | 2022-12-19 10:40AM EST | 455.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 22 | 15.42% |
| VOO230616C00460000 | 2023-01-20 11:49AM EST | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| VOO230616C00465000 | 2023-01-25 9:49AM EST | 465.00 | 0.10 | 0.60 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VOO230616C00470000 | 2023-01-23 2:00PM EST | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 6.25% |
| VOO230616C00475000 | 2023-01-03 3:31PM EST | 475.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| VOO230616C00480000 | 2022-12-14 10:12AM EST | 480.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 22.30% |
| VOO230616C00485000 | 2022-07-29 2:07PM EST | 485.00 | 1.50 | 0.30 | 3.80 | 0.00 | - | 1 | 1 | 32.58% |
| VOO230616C00490000 | 2022-10-25 11:01AM EST | 490.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | - | 10 | 23.74% |
| VOO230616C00500000 | 2023-01-05 3:56PM EST | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| VOO230616C00535000 | 2022-08-15 8:30AM EST | 535.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 29.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616P00165000 | 2023-01-03 3:51PM EST | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| VOO230616P00170000 | 2022-10-07 8:30AM EST | 170.00 | 1.60 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 61.72% |
| VOO230616P00175000 | 2023-01-24 12:10PM EST | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| VOO230616P00180000 | 2022-08-22 2:50PM EST | 180.00 | 1.41 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 65.52% |
| VOO230616P00190000 | 2022-08-18 11:17AM EST | 190.00 | 1.65 | 0.40 | 3.10 | 0.00 | - | 1 | 0 | 62.60% |
| VOO230616P00200000 | 2023-01-20 2:41PM EST | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| VOO230616P00210000 | 2022-12-05 3:00PM EST | 210.00 | 0.95 | 0.20 | 1.95 | 0.00 | - | 10 | 21 | 55.57% |
| VOO230616P00215000 | 2022-11-30 9:49AM EST | 215.00 | 1.20 | 0.50 | 1.35 | 0.00 | - | 10 | 13 | 49.90% |
| VOO230616P00220000 | 2022-12-13 9:30AM EST | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| VOO230616P00225000 | 2023-01-09 10:09AM EST | 225.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| VOO230616P00230000 | 2022-09-23 9:07AM EST | 230.00 | 3.92 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 54.68% |
| VOO230616P00235000 | 2022-10-31 9:54AM EST | 235.00 | 2.73 | 0.20 | 4.10 | 0.00 | - | 1 | 4 | 54.80% |
| VOO230616P00240000 | 2022-11-18 12:32PM EST | 240.00 | 2.05 | 1.45 | 2.25 | 0.00 | - | 1 | 3 | 45.72% |
| VOO230616P00245000 | 2023-01-03 11:38AM EST | 245.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| VOO230616P00250000 | 2023-01-05 11:40AM EST | 250.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| VOO230616P00255000 | 2022-11-30 12:36PM EST | 255.00 | 2.65 | 1.70 | 2.05 | 0.00 | - | 1 | 177 | 39.60% |
| VOO230616P00260000 | 2022-12-19 10:41AM EST | 260.00 | 2.70 | 0.90 | 1.70 | 0.00 | - | 1 | 3 | 36.40% |
| VOO230616P00265000 | 2023-01-25 2:12PM EST | 265.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 12.50% |
| VOO230616P00270000 | 2023-01-23 1:43PM EST | 270.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 12.50% |
| VOO230616P00275000 | 2022-12-30 11:24AM EST | 275.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| VOO230616P00280000 | 2023-01-23 11:03AM EST | 280.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| VOO230616P00285000 | 2023-01-03 11:13AM EST | 285.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| VOO230616P00290000 | 2023-01-23 3:54PM EST | 290.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 6.25% |
| VOO230616P00295000 | 2022-12-22 2:32PM EST | 295.00 | 6.30 | 2.60 | 3.10 | 0.00 | - | 1 | 7 | 29.81% |
| VOO230616P00300000 | 2023-01-25 9:30AM EST | 300.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| VOO230616P00305000 | 2023-01-11 12:50PM EST | 305.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| VOO230616P00310000 | 2023-01-19 3:05PM EST | 310.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 929 | 6.25% |
| VOO230616P00315000 | 2023-01-26 2:09PM EST | 315.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 6.25% |
| VOO230616P00320000 | 2023-01-26 2:48PM EST | 320.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 6.25% |
| VOO230616P00325000 | 2023-01-19 9:30AM EST | 325.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 6.25% |
| VOO230616P00330000 | 2023-01-26 9:30AM EST | 330.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| VOO230616P00335000 | 2023-01-18 12:29PM EST | 335.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 3.13% |
| VOO230616P00340000 | 2023-01-25 10:02AM EST | 340.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 3.13% |
| VOO230616P00345000 | 2023-01-24 12:14PM EST | 345.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 3.13% |
| VOO230616P00350000 | 2023-01-26 9:48AM EST | 350.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 341 | 454 | 1.56% |
| VOO230616P00355000 | 2023-01-24 3:55PM EST | 355.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 1.56% |
| VOO230616P00360000 | 2023-01-20 3:11PM EST | 360.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 42 | 20 | 1.56% |
| VOO230616P00365000 | 2023-01-26 9:37AM EST | 365.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.78% |
| VOO230616P00370000 | 2023-01-26 9:31AM EST | 370.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.20% |
| VOO230616P00375000 | 2023-01-24 10:32AM EST | 375.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| VOO230616P00380000 | 2023-01-26 1:42PM EST | 380.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VOO230616P00385000 | 2023-01-03 10:11AM EST | 385.00 | 37.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VOO230616P00390000 | 2022-12-15 2:03PM EST | 390.00 | 38.50 | 26.60 | 29.50 | 0.00 | - | 1 | 21 | 20.19% |
| VOO230616P00395000 | 2022-12-14 11:01AM EST | 395.00 | 32.30 | 30.00 | 32.90 | 0.00 | - | 1 | 2 | 20.13% |
| VOO230616P00400000 | 2023-01-26 12:15PM EST | 400.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| VOO230616P00405000 | 2022-10-24 2:23PM EST | 405.00 | 60.48 | 40.10 | 42.00 | 0.00 | - | 2 | 4 | 22.31% |
| VOO230616P00410000 | 2022-11-09 10:03AM EST | 410.00 | 63.10 | 47.90 | 49.30 | 0.00 | - | 1 | 1 | 26.72% |
| VOO230616P00420000 | 2022-08-10 9:11AM EST | 420.00 | 46.60 | 52.40 | 55.80 | 0.00 | - | - | 1 | 25.07% |
| VOO230616P00430000 | 2022-12-15 1:58PM EST | 430.00 | 73.60 | 62.30 | 65.30 | 0.00 | - | 1 | 0 | 26.96% |
| VOO230616P00450000 | 2022-11-10 3:55PM EST | 450.00 | 87.52 | 87.70 | 90.60 | 0.00 | - | - | 1 | 39.39% |
| VOO230616P00460000 | 2022-12-13 11:41AM EST | 460.00 | 89.10 | 94.40 | 97.50 | 0.00 | - | - | 0 | 37.38% |
| VOO230616P00480000 | 2022-12-16 10:08AM EST | 480.00 | 126.80 | 112.30 | 115.50 | 0.00 | - | 4 | 0 | 38.44% |
| VOO230616P00500000 | 2022-09-21 2:10PM EST | 500.00 | 146.00 | 155.50 | 159.40 | 0.00 | - | - | 0 | 72.35% |
| VOO230616P00515000 | 2022-09-21 1:51PM EST | 515.00 | 160.10 | 170.70 | 174.20 | 0.00 | - | - | 0 | 75.63% |
| VOO230616P00520000 | 2022-09-21 1:51PM EST | 520.00 | 165.10 | 175.70 | 179.30 | 0.00 | - | - | 0 | 76.74% |
| VOO230616P00525000 | 2022-09-21 2:10PM EST | 525.00 | 171.30 | 180.90 | 184.40 | 0.00 | - | - | 0 | 77.96% |
| VOO230616P00535000 | 2022-09-21 1:51PM EST | 535.00 | 180.00 | 190.50 | 194.60 | 0.00 | - | - | 0 | 79.87% |
| VOO230616P00540000 | 2022-09-21 1:49PM EST | 540.00 | 185.00 | 195.90 | 199.20 | 0.00 | - | - | 0 | 80.85% |
© 2023 Yahoo. All rights reserved.
