Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230721C00180000 | 2022-12-20 10:05AM EST | 180.00 | 173.30 | 178.80 | 182.00 | 0.00 | - | - | 2 | 0.00% |
| VOO230721C00280000 | 2022-12-21 1:45PM EST | 280.00 | 84.83 | 88.80 | 92.30 | 0.00 | - | - | 1 | 0.00% |
| VOO230721C00290000 | 2023-01-03 12:01PM EST | 290.00 | 69.34 | 97.60 | 99.70 | 0.00 | - | - | 35 | 45.47% |
| VOO230721C00295000 | 2022-12-09 10:21AM EST | 295.00 | 79.10 | 70.60 | 72.40 | 0.00 | - | - | 1 | 0.00% |
| VOO230721C00300000 | 2023-01-31 1:13PM EST | 300.00 | 78.36 | 84.70 | 86.50 | 0.00 | - | 1 | 5 | 36.37% |
| VOO230721C00320000 | 2022-12-22 1:04PM EST | 320.00 | 45.00 | 54.20 | 56.40 | 0.00 | - | - | 2 | 0.00% |
| VOO230721C00325000 | 2023-01-30 10:40AM EST | 325.00 | 55.50 | 62.20 | 64.00 | 0.00 | - | 1 | 2 | 31.19% |
| VOO230721C00340000 | 2023-01-30 9:30AM EST | 340.00 | 43.75 | 49.40 | 50.90 | 0.00 | - | 2 | 4 | 27.99% |
| VOO230721C00345000 | 2023-01-30 11:23AM EST | 345.00 | 39.60 | 45.30 | 47.40 | 0.00 | - | 1 | 2 | 27.81% |
| VOO230721C00350000 | 2023-01-30 2:22PM EST | 350.00 | 34.76 | 41.30 | 42.80 | 0.00 | - | 1 | 10 | 26.25% |
| VOO230721C00355000 | 2023-01-06 12:35PM EST | 355.00 | 25.20 | 37.50 | 39.00 | 0.00 | - | 1 | 8 | 25.51% |
| VOO230721C00360000 | 2023-02-02 9:56AM EST | 360.00 | 34.90 | 33.60 | 34.90 | 0.00 | - | 115 | 36 | 24.35% |
| VOO230721C00365000 | 2023-02-02 11:13AM EST | 365.00 | 33.29 | 30.00 | 31.20 | 0.00 | - | 1 | 49 | 23.49% |
| VOO230721C00370000 | 2023-02-02 11:06AM EST | 370.00 | 29.60 | 26.40 | 27.60 | 0.00 | - | 12 | 26 | 22.61% |
| VOO230721C00375000 | 2023-01-31 3:28PM EST | 375.00 | 18.73 | 23.00 | 24.20 | 0.00 | - | 2 | 65 | 21.79% |
| VOO230721C00380000 | 2023-02-02 10:47AM EST | 380.00 | 22.11 | 19.80 | 21.00 | +0.01 | +0.05% | 6 | 25 | 21.01% |
| VOO230721C00385000 | 2023-02-03 9:41AM EST | 385.00 | 18.10 | 16.90 | 18.00 | -0.50 | -2.69% | 2 | 19 | 20.26% |
| VOO230721C00390000 | 2023-02-03 1:35PM EST | 390.00 | 14.92 | 14.00 | 15.30 | -1.78 | -10.66% | 6 | 41 | 19.61% |
| VOO230721C00395000 | 2023-02-01 3:08PM EST | 395.00 | 11.40 | 11.60 | 12.70 | 0.00 | - | 1 | 10 | 18.85% |
| VOO230721C00400000 | 2023-02-01 10:53AM EST | 400.00 | 6.90 | 9.10 | 10.40 | 0.00 | - | 2 | 44 | 18.17% |
| VOO230721C00405000 | 2023-02-03 10:43AM EST | 405.00 | 9.10 | 7.40 | 8.40 | +0.04 | +0.44% | 1 | 21 | 17.57% |
| VOO230721C00410000 | 2023-02-03 12:22PM EST | 410.00 | 7.30 | 5.60 | 6.50 | +2.20 | +43.14% | 1 | 24 | 16.81% |
| VOO230721C00415000 | 2023-02-02 12:31PM EST | 415.00 | 5.50 | 4.40 | 5.00 | 0.00 | - | 1 | 55 | 16.24% |
| VOO230721C00420000 | 2023-02-02 1:37PM EST | 420.00 | 4.60 | 3.20 | 3.80 | 0.00 | - | 22 | 50 | 15.76% |
| VOO230721C00425000 | 2023-02-02 9:30AM EST | 425.00 | 2.71 | 2.35 | 2.90 | 0.00 | - | 1 | 19 | 15.44% |
| VOO230721C00430000 | 2023-02-02 1:05PM EST | 430.00 | 2.40 | 1.70 | 2.20 | 0.00 | - | 1 | 9 | 15.19% |
| VOO230721C00435000 | 2023-01-26 3:46PM EST | 435.00 | 0.90 | 1.25 | 1.70 | 0.00 | - | 4 | 9 | 15.09% |
| VOO230721C00440000 | 2023-01-23 1:46PM EST | 440.00 | 0.70 | 0.90 | 1.25 | 0.00 | - | 1 | 13 | 14.86% |
| VOO230721C00450000 | 2023-02-01 12:05PM EST | 450.00 | 0.40 | 0.50 | 0.85 | 0.00 | - | 1 | 5 | 15.24% |
| VOO230721C00460000 | 2023-02-01 11:30AM EST | 460.00 | 0.25 | 0.05 | 1.30 | 0.00 | - | 5 | 13 | 18.26% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230721P00180000 | 2023-01-03 9:30AM EST | 180.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VOO230721P00185000 | 2023-01-13 12:40PM EST | 185.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 52.34% |
| VOO230721P00200000 | 2023-02-03 10:49AM EST | 200.00 | 0.40 | 0.30 | 0.60 | -0.01 | -2.44% | 1 | 8 | 45.59% |
| VOO230721P00205000 | 2022-12-05 3:01PM EST | 205.00 | 1.20 | 0.40 | 3.00 | 0.00 | - | - | 10 | 52.56% |
| VOO230721P00220000 | 2023-01-23 9:38AM EST | 220.00 | 0.85 | 0.20 | 1.55 | 0.00 | - | 1 | 11 | 46.45% |
| VOO230721P00225000 | 2023-01-27 10:18AM EST | 225.00 | 0.80 | 0.20 | 2.70 | 0.00 | - | 10 | 10 | 50.23% |
| VOO230721P00240000 | 2023-01-10 10:09AM EST | 240.00 | 1.50 | 0.10 | 1.45 | 0.00 | - | 5 | 10 | 39.48% |
| VOO230721P00245000 | 2023-02-03 12:14PM EST | 245.00 | 1.05 | 0.45 | 1.80 | -0.10 | -8.70% | 1 | 2 | 39.64% |
| VOO230721P00250000 | 2022-12-16 1:18PM EST | 250.00 | 3.15 | 1.00 | 1.80 | 0.00 | - | 1 | 3 | 38.09% |
| VOO230721P00260000 | 2023-01-18 3:53PM EST | 260.00 | 2.00 | 0.60 | 2.25 | 0.00 | - | 3 | 23 | 36.83% |
| VOO230721P00265000 | 2023-01-06 12:40PM EST | 265.00 | 2.55 | 0.40 | 2.40 | 0.00 | - | 2 | 8 | 35.83% |
| VOO230721P00270000 | 2022-12-19 2:51PM EST | 270.00 | 4.60 | 2.35 | 2.75 | 0.00 | - | 3 | 4 | 35.44% |
| VOO230721P00275000 | 2023-01-12 1:24PM EST | 275.00 | 2.45 | 1.00 | 2.40 | 0.00 | - | 7 | 18 | 32.80% |
| VOO230721P00280000 | 2023-01-11 12:22PM EST | 280.00 | 3.00 | 1.70 | 2.10 | 0.00 | - | 1 | 4 | 30.34% |
| VOO230721P00300000 | 2023-02-03 11:47AM EST | 300.00 | 2.80 | 2.65 | 3.10 | +0.30 | +12.00% | 2 | 51 | 27.34% |
| VOO230721P00305000 | 2023-01-23 1:47PM EST | 305.00 | 4.00 | 2.95 | 3.50 | 0.00 | - | 2 | 7 | 26.78% |
| VOO230721P00310000 | 2023-01-31 12:20PM EST | 310.00 | 4.09 | 3.30 | 3.80 | 0.00 | - | 1 | 11 | 25.92% |
| VOO230721P00315000 | 2023-02-02 10:31AM EST | 315.00 | 3.40 | 3.70 | 4.20 | 0.00 | - | 1 | 4 | 25.19% |
| VOO230721P00320000 | 2023-02-02 12:10PM EST | 320.00 | 3.89 | 4.10 | 4.70 | 0.00 | - | 3 | 43 | 24.56% |
| VOO230721P00325000 | 2023-02-02 2:09PM EST | 325.00 | 4.50 | 4.60 | 5.20 | 0.00 | - | 1 | 6 | 23.83% |
| VOO230721P00330000 | 2023-02-02 9:58AM EST | 330.00 | 5.02 | 5.10 | 5.80 | 0.00 | - | 2 | 15 | 23.18% |
| VOO230721P00335000 | 2023-01-30 9:30AM EST | 335.00 | 7.37 | 5.70 | 6.50 | 0.00 | - | 1 | 11 | 22.57% |
| VOO230721P00340000 | 2023-01-30 10:05AM EST | 340.00 | 7.80 | 6.40 | 7.20 | 0.00 | - | 1 | 25 | 21.84% |
| VOO230721P00345000 | 2023-01-23 11:46AM EST | 345.00 | 10.29 | 7.20 | 8.10 | 0.00 | - | 1 | 3 | 21.26% |
| VOO230721P00350000 | 2023-02-01 2:33PM EST | 350.00 | 10.40 | 8.00 | 9.10 | 0.00 | - | 1 | 11 | 20.67% |
| VOO230721P00355000 | 2023-02-01 11:34AM EST | 355.00 | 10.70 | 9.00 | 9.80 | 0.00 | - | 7 | 9 | 19.61% |
| VOO230721P00360000 | 2023-02-03 12:33PM EST | 360.00 | 9.50 | 10.10 | 10.90 | -0.12 | -1.25% | 1 | 23 | 18.87% |
| VOO230721P00365000 | 2023-01-25 12:51PM EST | 365.00 | 16.92 | 11.20 | 12.30 | 0.00 | - | 5 | 11 | 18.30% |
| VOO230721P00370000 | 2023-02-01 3:33PM EST | 370.00 | 13.00 | 12.50 | 13.60 | 0.00 | - | 2 | 17 | 17.46% |
| VOO230721P00375000 | 2022-12-01 1:46PM EST | 375.00 | 23.70 | 31.80 | 33.00 | 0.00 | - | - | 27 | 34.29% |
| VOO230721P00380000 | 2023-01-23 1:36PM EST | 380.00 | 21.44 | 15.90 | 17.10 | 0.00 | - | 1 | 2 | 16.10% |
| VOO230721P00385000 | 2023-02-02 12:42PM EST | 385.00 | 17.30 | 17.70 | 19.10 | 0.00 | - | 1 | 2 | 15.34% |
| VOO230721P00390000 | 2022-12-23 2:46PM EST | 390.00 | 42.20 | 28.70 | 32.00 | 0.00 | - | 1 | 1 | 25.08% |
| VOO230721P00395000 | 2022-12-14 11:02AM EST | 395.00 | 33.32 | 31.00 | 34.00 | 0.00 | - | - | 1 | 24.01% |
| VOO230721P00400000 | 2023-01-18 3:47PM EST | 400.00 | 41.10 | 25.40 | 27.10 | 0.00 | - | 3 | 7 | 13.37% |
| VOO230721P00405000 | 2022-12-06 12:01PM EST | 405.00 | 45.90 | 54.80 | 58.10 | 0.00 | - | - | 1 | 41.44% |
| VOO230721P00410000 | 2023-01-04 10:06AM EST | 410.00 | 60.00 | 29.90 | 31.10 | 0.00 | - | 1 | 0 | 0.00% |
| VOO230721P00415000 | 2022-11-29 1:55PM EST | 415.00 | 54.60 | 60.90 | 64.70 | 0.00 | - | - | 0 | 41.41% |
| VOO230721P00420000 | 2022-11-30 12:40PM EST | 420.00 | 59.70 | 66.70 | 70.50 | 0.00 | - | 2 | 0 | 43.77% |
| VOO230721P00435000 | 2022-12-21 11:17AM EST | 435.00 | 79.50 | 69.40 | 73.10 | 0.00 | - | - | 0 | 35.31% |
| VOO230721P00440000 | 2022-11-18 3:16PM EST | 440.00 | 77.15 | 85.40 | 89.20 | 0.00 | - | 1 | 1 | 48.25% |
© 2023 Yahoo. All rights reserved.
