Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 0.10 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 170.00 | 3.35 | 0.00 | - | 1 | 2 |
| 198.50 | 0.00 | - | - | 1 | 175.00 | 2.90 | 0.00 | - | 3 | 5 |
| 270.70 | 0.00 | - | 3 | 2 | 180.00 | 1.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 185.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 190.00 | 0.10 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | - | 1 | 3 |
| 175.00 | 0.00 | - | 9 | 2 | 200.00 | 0.05 | 0.00 | - | 3 | 9 |
| 154.00 | 0.00 | - | - | 11 | 205.00 | 2.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 210.00 | 2.50 | 0.00 | - | 1 | 0 |
| 185.65 | 0.00 | - | 2 | 1 | 215.00 | 0.60 | 0.00 | - | 25 | 29 |
| 133.70 | 0.00 | - | 1 | 2 | 220.00 | 0.40 | 0.00 | - | 4 | 200 |
| 153.00 | 0.00 | - | 1 | 0 | 225.00 | 0.05 | 0.00 | - | 1 | 3 |
| 169.00 | 0.00 | - | 20 | 50 | 230.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 235.00 | 0.30 | 0.00 | - | 1 | 3 |
| 243.38 | 0.00 | - | 26 | 27 | 240.00 | 0.15 | 0.00 | - | 4 | 410 |
| - | - | - | - | - | 245.00 | 3.72 | 0.00 | - | 1 | 1 |
| 142.90 | 0.00 | - | 1 | 2 | 250.00 | 0.20 | 0.00 | - | 1 | 38 |
| 131.80 | 0.00 | - | 7 | 0 | 255.00 | 2.75 | 0.00 | - | - | 26 |
| 191.20 | 0.00 | - | 4 | 26 | 260.00 | 2.35 | 0.00 | - | 200 | 201 |
| 146.20 | 0.00 | - | 2 | 2 | 265.00 | 2.00 | 0.00 | - | 1 | 207 |
| 101.00 | 0.00 | - | 1 | 0 | 270.00 | 0.20 | 0.00 | - | 30 | 47 |
| 105.50 | 0.00 | - | 1 | 0 | 275.00 | 1.00 | 0.00 | - | 1 | 33 |
| 133.20 | 0.00 | - | 3 | 23 | 280.00 | 0.05 | 0.00 | - | 1 | 43 |
| 98.00 | 0.00 | - | 1 | 0 | 285.00 | 0.14 | +0.03 | +27.27% | 10 | 56 |
| 98.45 | 0.00 | - | 6 | 1 | 290.00 | 0.22 | 0.00 | - | 1 | 469 |
| 82.04 | 0.00 | - | 1 | 2 | 295.00 | 0.39 | 0.00 | - | 1 | 8 |
| 176.77 | 0.00 | - | 5 | 7 | 300.00 | 0.15 | 0.00 | - | 3 | 137 |
| 92.30 | 0.00 | - | 1 | 1 | 305.00 | 2.75 | 0.00 | - | 6 | 403 |
| 128.00 | 0.00 | - | 4 | 15 | 310.00 | 1.08 | 0.00 | - | 1 | 27 |
| 88.78 | 0.00 | - | 2 | 27 | 315.00 | 1.50 | 0.00 | - | 3 | 119 |
| 137.80 | 0.00 | - | 14 | 22 | 320.00 | 0.55 | 0.00 | - | 1 | 37 |
| 132.90 | 0.00 | - | 7 | 13 | 325.00 | 0.65 | 0.00 | - | 10 | 27 |
| 146.00 | 0.00 | - | 6 | 65 | 330.00 | 0.50 | 0.00 | - | 1 | 301 |
| 151.35 | 0.00 | - | 5 | 1 | 335.00 | 1.00 | 0.00 | - | 4 | 155 |
| 140.50 | 0.00 | - | 1 | 17 | 340.00 | 2.00 | 0.00 | - | 1 | 49 |
| 141.56 | 0.00 | - | 1 | 2 | 345.00 | 0.65 | 0.00 | - | 1 | 35 |
| 129.90 | 0.00 | - | 10 | 21 | 350.00 | 0.33 | 0.00 | - | 3 | 105 |
| 101.50 | 0.00 | - | 2 | 13 | 355.00 | 0.50 | 0.00 | - | 2 | 133 |
| 120.15 | 0.00 | - | 4 | 60 | 360.00 | 0.50 | 0.00 | - | 2 | 99 |
| 121.73 | 0.00 | - | 1 | 95 | 365.00 | 0.61 | 0.00 | - | 1 | 144 |
| 111.20 | 0.00 | - | 18 | 132 | 370.00 | 0.82 | 0.00 | - | 3 | 93 |
| 112.05 | 0.00 | - | 5 | 72 | 375.00 | 0.90 | 0.00 | - | 1 | 98 |
| 101.00 | 0.00 | - | 2 | 17 | 380.00 | 0.95 | 0.00 | - | 1 | 32 |
| 79.03 | -11.37 | -12.58% | 1 | 447 | 385.00 | 1.95 | 0.00 | - | 2 | 24 |
| 95.45 | 0.00 | - | 1 | 206 | 390.00 | 1.04 | 0.00 | - | 1 | 44 |
| 82.30 | 0.00 | - | 12 | 179 | 395.00 | 0.71 | 0.00 | - | 1 | 23 |
| 65.67 | -5.15 | -7.27% | 2 | 231 | 400.00 | 1.30 | 0.00 | - | 2 | 92 |
| 67.48 | 0.00 | - | 1 | 28 | 405.00 | 1.57 | -0.13 | -7.65% | 3 | 60 |
| 55.95 | -2.45 | -4.20% | 1 | 102 | 410.00 | 1.82 | -0.18 | -9.00% | 4 | 162 |
| 54.60 | 0.00 | - | 1 | 85 | 415.00 | 2.10 | -0.15 | -6.67% | 6 | 92 |
| 46.13 | -8.65 | -15.79% | 1 | 340 | 420.00 | 2.25 | 0.00 | - | 10 | 135 |
| 43.90 | -2.33 | -5.04% | 2 | 207 | 425.00 | 2.53 | -0.47 | -15.67% | 2 | 55 |
| 41.35 | 0.00 | - | 4 | 135 | 430.00 | 3.50 | +0.05 | +1.45% | 4 | 727 |
| 34.40 | 0.00 | - | 1 | 94 | 435.00 | 4.12 | -0.48 | -10.43% | 2 | 239 |
| 31.90 | 0.00 | - | 3 | 362 | 440.00 | 5.00 | -0.30 | -5.66% | 11 | 135 |
| 26.00 | 0.00 | - | 1 | 126 | 445.00 | 6.20 | +0.93 | +17.65% | 4 | 76 |
| 22.30 | -2.20 | -8.98% | 5 | 275 | 450.00 | 6.58 | -0.71 | -9.74% | 6 | 105 |
| 21.40 | 0.00 | - | 12 | 93 | 455.00 | 8.30 | +0.02 | +0.24% | 1 | 42 |
| 13.80 | -1.60 | -10.39% | 16 | 281 | 460.00 | 11.60 | +0.68 | +6.23% | 9 | 47 |
| 11.10 | -1.60 | -12.60% | 4 | 137 | 465.00 | 11.95 | 0.00 | - | 6 | 33 |
| 8.48 | -0.72 | -7.83% | 38 | 243 | 470.00 | 15.00 | +2.60 | +20.97% | 5 | 285 |
| 6.20 | -0.76 | -10.92% | 53 | 177 | 475.00 | 16.66 | +3.33 | +24.98% | 4 | 47 |
| 4.51 | -0.79 | -14.91% | 41 | 156 | 480.00 | 20.00 | +0.97 | +5.10% | 1 | 18 |
| 3.00 | -0.60 | -16.67% | 7 | 149 | 485.00 | 12.70 | 0.00 | - | 1 | 10 |
| 2.10 | -0.25 | -10.64% | 6 | 220 | 490.00 | 19.11 | 0.00 | - | 5 | 6 |
| 1.30 | -0.36 | -21.69% | 9 | 54 | 495.00 | 27.00 | 0.00 | - | 1 | 0 |
| 1.09 | +0.05 | +4.81% | 10 | 161 | 500.00 | 22.00 | 0.00 | - | 3 | 0 |
| 1.00 | 0.00 | - | 5 | 43 | 505.00 | - | - | - | - | - |
| 0.42 | -0.10 | -19.23% | 3 | 216 | 510.00 | - | - | - | - | - |
| 0.96 | -0.26 | -21.31% | 2 | 44 | 515.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 47 | 520.00 | 41.00 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 36 | 525.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 17 | 530.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 7 | 535.00 | 67.55 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 14 | 540.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 3 | 545.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 9 | 550.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 4 | 560.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 3 | 570.00 | 202.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 580.00 | 205.38 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | - | 1 | 585.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.