Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240621C00205000 | 2022-07-06 1:08PM EDT | 205.00 | 154.00 | 180.60 | 185.50 | 0.00 | - | - | 11 | 0.00% |
| VOO240621C00220000 | 2022-07-15 10:42AM EDT | 220.00 | 143.50 | 172.50 | 177.50 | 0.00 | - | - | 3 | 28.19% |
| VOO240621C00230000 | 2022-08-02 2:47PM EDT | 230.00 | 157.00 | 164.00 | 169.00 | 0.00 | - | 20 | 40 | 28.97% |
| VOO240621C00240000 | 2022-07-20 10:49AM EDT | 240.00 | 137.40 | 155.60 | 160.50 | 0.00 | - | - | 1 | 29.21% |
| VOO240621C00250000 | 2022-08-01 10:06AM EDT | 250.00 | 142.90 | 149.00 | 152.50 | 0.00 | - | - | 2 | 29.68% |
| VOO240621C00260000 | 2022-07-20 10:33AM EDT | 260.00 | 120.90 | 141.20 | 144.50 | 0.00 | - | - | 1 | 29.77% |
| VOO240621C00270000 | 2022-07-06 11:30AM EDT | 270.00 | 99.95 | 127.80 | 131.00 | 0.00 | - | - | 1 | 24.20% |
| VOO240621C00285000 | 2022-07-29 9:41AM EDT | 285.00 | 111.40 | 121.00 | 124.50 | 0.00 | - | - | 1 | 29.01% |
| VOO240621C00300000 | 2022-07-07 9:30AM EDT | 300.00 | 83.00 | 104.90 | 108.00 | 0.00 | - | - | 5 | 24.81% |
| VOO240621C00345000 | 2022-07-29 12:52PM EDT | 345.00 | 69.95 | 77.70 | 81.00 | 0.00 | - | - | 0 | 26.41% |
| VOO240621C00355000 | 2022-08-10 2:43PM EDT | 355.00 | 71.00 | 71.70 | 75.00 | +18.40 | +34.98% | - | 3 | 26.21% |
| VOO240621C00360000 | 2022-08-10 11:16AM EDT | 360.00 | 66.70 | 67.50 | 71.40 | +66.70 | - | - | 6 | 25.74% |
| VOO240621C00370000 | 2022-07-08 3:36PM EDT | 370.00 | 41.90 | 57.60 | 60.50 | 0.00 | - | - | 1 | 22.89% |
| VOO240621C00375000 | 2022-07-28 1:55PM EDT | 375.00 | 50.90 | 58.70 | 62.40 | 0.00 | - | - | 3 | 25.08% |
| VOO240621C00380000 | 2022-08-03 12:17PM EDT | 380.00 | 51.90 | 55.70 | 59.50 | 0.00 | - | 1 | 2 | 24.85% |
| VOO240621C00385000 | 2022-08-03 11:53AM EDT | 385.00 | 49.00 | 52.10 | 56.40 | 0.00 | - | 1 | 1 | 24.48% |
| VOO240621C00395000 | 2022-08-11 10:19AM EDT | 395.00 | 51.00 | 46.60 | 51.00 | +18.00 | +54.55% | 1 | 2 | 24.04% |
| VOO240621C00400000 | 2022-07-20 10:35AM EDT | 400.00 | 33.00 | 45.30 | 48.50 | 0.00 | - | - | 2 | 23.87% |
| VOO240621C00415000 | 2022-07-14 3:50PM EDT | 415.00 | 19.40 | 37.40 | 40.50 | 0.00 | - | - | 1 | 22.91% |
| VOO240621C00420000 | 2022-07-15 2:09PM EDT | 420.00 | 19.33 | 35.40 | 38.50 | 0.00 | - | - | 3 | 22.83% |
| VOO240621C00430000 | 2022-07-29 1:21PM EDT | 430.00 | 25.30 | 28.50 | 33.50 | 0.00 | - | - | 1 | 22.11% |
| VOO240621C00435000 | 2022-07-15 11:09AM EDT | 435.00 | 15.30 | 27.40 | 31.50 | 0.00 | - | - | 1 | 21.93% |
| VOO240621C00440000 | 2022-07-19 11:35AM EDT | 440.00 | 14.70 | 24.80 | 29.50 | 0.00 | - | - | 2 | 21.71% |
| VOO240621C00450000 | 2022-08-10 10:34AM EDT | 450.00 | 20.40 | 20.50 | 25.50 | +8.30 | +68.60% | 1 | 4 | 21.17% |
| VOO240621C00460000 | 2022-07-27 12:38PM EDT | 460.00 | 12.30 | 18.80 | 21.90 | 0.00 | - | - | 1 | 20.67% |
| VOO240621C00535000 | 2022-07-14 3:58PM EDT | 535.00 | 2.40 | 4.20 | 7.50 | 0.00 | - | - | 3 | 19.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240621P00175000 | 2022-08-11 11:37AM EDT | 175.00 | 3.12 | 2.80 | 4.80 | -0.38 | -10.86% | 1 | 4 | 41.39% |
| VOO240621P00180000 | 2022-07-27 1:18PM EDT | 180.00 | 3.95 | 1.00 | 6.00 | 0.00 | - | - | 3 | 42.43% |
| VOO240621P00190000 | 2022-07-06 3:44PM EDT | 190.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | - | 1 | 40.77% |
| VOO240621P00195000 | 2022-08-03 2:36PM EDT | 195.00 | 4.20 | 2.00 | 5.80 | 0.00 | - | 1 | 3 | 38.38% |
| VOO240621P00200000 | 2022-08-04 9:30AM EDT | 200.00 | 5.10 | 2.35 | 6.30 | 0.00 | - | - | 2 | 38.03% |
| VOO240621P00205000 | 2022-07-18 11:45AM EDT | 205.00 | 6.00 | 3.50 | 6.00 | 0.00 | - | - | 1 | 36.40% |
| VOO240621P00215000 | 2022-07-15 10:39AM EDT | 215.00 | 7.00 | 4.60 | 7.20 | 0.00 | - | - | 1 | 35.94% |
| VOO240621P00230000 | 2022-07-22 1:54PM EDT | 230.00 | 9.00 | 5.20 | 8.60 | 0.00 | - | - | 1 | 34.45% |
| VOO240621P00240000 | 2022-07-27 12:14PM EDT | 240.00 | 9.50 | 6.50 | 10.40 | 0.00 | - | - | 1 | 34.32% |
| VOO240621P00250000 | 2022-07-15 2:09PM EDT | 250.00 | 12.10 | 7.30 | 10.70 | 0.00 | - | - | 1 | 32.47% |
| VOO240621P00300000 | 2022-08-10 10:08AM EDT | 300.00 | 17.08 | 15.40 | 18.40 | -1.12 | -6.15% | 1 | 4 | 28.30% |
| VOO240621P00305000 | 2022-08-08 10:46AM EDT | 305.00 | 18.90 | 16.70 | 19.70 | 0.00 | - | - | 10 | 28.13% |
| VOO240621P00330000 | 2022-07-08 12:19PM EDT | 330.00 | 29.40 | 22.90 | 25.10 | 0.00 | - | - | 1 | 26.12% |
| VOO240621P00360000 | 2022-07-18 10:23AM EDT | 360.00 | 41.75 | 30.30 | 33.80 | 0.00 | - | - | 0 | 24.10% |
| VOO240621P00375000 | 2022-08-10 10:08AM EDT | 375.00 | 37.08 | 35.30 | 39.50 | -3.72 | -9.12% | 1 | 8 | 23.37% |
| VOO240621P00380000 | 2022-08-08 10:46AM EDT | 380.00 | 39.20 | 37.00 | 39.70 | 0.00 | - | - | 13 | 22.24% |
| VOO240621P00405000 | 2022-08-11 10:45AM EDT | 405.00 | 48.00 | 47.30 | 50.20 | +48.00 | - | 2 | 0 | 20.68% |
| VOO240621P00410000 | 2022-07-14 2:19PM EDT | 410.00 | 73.62 | 49.00 | 52.30 | 0.00 | - | - | 0 | 20.25% |
© 2022 Yahoo. All rights reserved.
