Vanguard 500 Index Fund (VOO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO250117C00190000 | 2022-12-16 10:55AM EST | 190.00 | 174.50 | 182.50 | 187.50 | 0.00 | - | 3 | 3 | 35.98% |
| VOO250117C00200000 | 2022-12-27 10:38AM EST | 200.00 | 164.60 | 179.00 | 184.00 | 0.00 | - | 9 | 4 | 42.35% |
| VOO250117C00220000 | 2022-10-05 12:39PM EST | 220.00 | 144.30 | 138.00 | 141.90 | 0.00 | - | 38 | 38 | 0.00% |
| VOO250117C00245000 | 2022-11-09 2:07PM EST | 245.00 | 124.50 | 134.00 | 138.90 | 0.00 | - | 1 | 1 | 31.31% |
| VOO250117C00250000 | 2023-01-09 10:48AM EST | 250.00 | 129.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VOO250117C00255000 | 2023-01-12 3:03PM EST | 255.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO250117C00260000 | 2023-01-11 3:40PM EST | 260.00 | 123.24 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| VOO250117C00265000 | 2022-10-28 1:17PM EST | 265.00 | 117.01 | 127.50 | 132.50 | 0.00 | - | 1 | 0 | 37.56% |
| VOO250117C00270000 | 2022-10-14 12:27PM EST | 270.00 | 94.55 | 122.00 | 126.50 | 0.00 | - | - | 0 | 35.59% |
| VOO250117C00275000 | 2023-01-19 9:51AM EST | 275.00 | 107.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO250117C00280000 | 2022-09-26 2:18PM EST | 280.00 | 91.80 | 102.50 | 106.50 | 0.00 | - | - | 1 | 25.99% |
| VOO250117C00285000 | 2022-11-29 12:53PM EST | 285.00 | 110.30 | 96.00 | 101.00 | 0.00 | - | - | 1 | 24.58% |
| VOO250117C00290000 | 2022-12-29 9:59AM EST | 290.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VOO250117C00295000 | 2022-10-28 1:17PM EST | 295.00 | 96.50 | 105.50 | 110.50 | 0.00 | - | 1 | 0 | 35.24% |
| VOO250117C00300000 | 2022-12-20 10:36AM EST | 300.00 | 89.40 | 87.00 | 90.10 | 0.00 | - | 1 | 13 | 24.30% |
| VOO250117C00310000 | 2022-09-16 8:30AM EST | 310.00 | 88.30 | 66.50 | 71.50 | 0.00 | - | 1 | 2 | 16.45% |
| VOO250117C00315000 | 2022-12-29 10:37AM EST | 315.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VOO250117C00320000 | 2023-01-19 1:06PM EST | 320.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VOO250117C00325000 | 2023-01-12 9:37AM EST | 325.00 | 76.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VOO250117C00330000 | 2022-12-23 2:41PM EST | 330.00 | 68.36 | 71.00 | 75.50 | 0.00 | - | 1 | 14 | 26.54% |
| VOO250117C00335000 | 2022-10-10 11:33AM EST | 335.00 | 55.00 | 62.70 | 66.90 | 0.00 | - | 1 | 3 | 23.40% |
| VOO250117C00340000 | 2023-01-26 11:45AM EST | 340.00 | 68.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VOO250117C00345000 | 2023-01-18 2:29PM EST | 345.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| VOO250117C00350000 | 2023-01-25 9:32AM EST | 350.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VOO250117C00355000 | 2023-01-11 3:48PM EST | 355.00 | 57.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VOO250117C00360000 | 2023-01-23 11:23AM EST | 360.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| VOO250117C00365000 | 2023-01-20 2:15PM EST | 365.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VOO250117C00370000 | 2023-01-23 11:37AM EST | 370.00 | 50.69 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 0.00% |
| VOO250117C00375000 | 2023-01-06 2:28PM EST | 375.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.20% |
| VOO250117C00380000 | 2022-12-15 10:33AM EST | 380.00 | 45.50 | 43.00 | 48.00 | 0.00 | - | 1 | 6 | 24.76% |
| VOO250117C00385000 | 2023-01-24 9:30AM EST | 385.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 0.78% |
| VOO250117C00390000 | 2023-01-03 12:32PM EST | 390.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.78% |
| VOO250117C00395000 | 2022-12-19 11:34AM EST | 395.00 | 34.00 | 30.60 | 35.50 | 0.00 | - | - | 1 | 21.54% |
| VOO250117C00400000 | 2023-01-05 1:44PM EST | 400.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.78% |
| VOO250117C00405000 | 2022-12-19 3:32PM EST | 405.00 | 28.75 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 21.04% |
| VOO250117C00410000 | 2023-01-23 11:37AM EST | 410.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 43 | 28 | 1.56% |
| VOO250117C00415000 | 2022-11-21 9:37AM EST | 415.00 | 35.00 | 25.20 | 29.00 | 0.00 | - | 6 | 5 | 21.61% |
| VOO250117C00420000 | 2023-01-24 2:44PM EST | 420.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| VOO250117C00425000 | 2022-12-29 2:01PM EST | 425.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| VOO250117C00430000 | 2023-01-19 10:17AM EST | 430.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| VOO250117C00435000 | 2023-01-19 1:38PM EST | 435.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| VOO250117C00440000 | 2023-01-09 9:48AM EST | 440.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| VOO250117C00445000 | 2022-11-21 10:13AM EST | 445.00 | 22.20 | 15.30 | 18.70 | 0.00 | - | - | 1 | 20.36% |
| VOO250117C00450000 | 2023-01-25 11:52AM EST | 450.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| VOO250117C00455000 | 2023-01-25 11:07AM EST | 455.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| VOO250117C00460000 | 2022-10-04 1:52PM EST | 460.00 | 14.43 | 12.70 | 15.50 | 0.00 | - | 1 | 3 | 20.28% |
| VOO250117C00475000 | 2022-12-19 3:36PM EST | 475.00 | 9.20 | 5.40 | 9.10 | 0.00 | - | 1 | 2 | 17.80% |
| VOO250117C00480000 | 2023-01-23 11:37AM EST | 480.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 3.13% |
| VOO250117C00490000 | 2023-01-03 1:27PM EST | 490.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| VOO250117C00495000 | 2022-10-24 11:47AM EST | 495.00 | 11.50 | 9.50 | 12.80 | 0.00 | - | - | 1 | 22.09% |
| VOO250117C00500000 | 2023-01-25 3:03PM EST | 500.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| VOO250117C00540000 | 2022-12-20 2:36PM EST | 540.00 | 2.70 | 0.95 | 2.40 | 0.00 | - | 1 | 1 | 16.55% |
| VOO250117C00545000 | 2022-10-13 11:51AM EST | 545.00 | 3.40 | 3.80 | 7.70 | 0.00 | - | 1 | 1 | 22.42% |
| VOO250117C00550000 | 2023-01-10 1:21PM EST | 550.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 19 | 80 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO250117P00165000 | 2023-01-23 2:47PM EST | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| VOO250117P00170000 | 2023-01-20 2:22PM EST | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| VOO250117P00175000 | 2022-10-18 11:51AM EST | 175.00 | 4.70 | 2.50 | 5.50 | 0.00 | - | - | 1 | 39.40% |
| VOO250117P00180000 | 2022-11-22 10:04AM EST | 180.00 | 3.90 | 1.50 | 6.50 | 0.00 | - | 1 | 2 | 39.85% |
| VOO250117P00190000 | 2023-01-12 1:15PM EST | 190.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| VOO250117P00195000 | 2022-11-22 12:44PM EST | 195.00 | 4.55 | 3.30 | 7.10 | 0.00 | - | - | 1 | 37.06% |
| VOO250117P00210000 | 2022-09-26 9:59AM EST | 210.00 | 7.70 | 5.80 | 9.30 | 0.00 | - | - | 2 | 36.40% |
| VOO250117P00215000 | 2022-11-02 2:51PM EST | 215.00 | 8.00 | 5.30 | 7.80 | 0.00 | - | - | 11 | 33.36% |
| VOO250117P00220000 | 2023-01-26 9:43AM EST | 220.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| VOO250117P00230000 | 2023-01-18 3:56PM EST | 230.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| VOO250117P00240000 | 2023-01-03 1:27PM EST | 240.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| VOO250117P00245000 | 2022-12-22 10:51AM EST | 245.00 | 10.00 | 5.80 | 9.70 | 0.00 | - | 1 | 2 | 29.02% |
| VOO250117P00250000 | 2023-01-12 3:59PM EST | 250.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| VOO250117P00260000 | 2023-01-12 9:55AM EST | 260.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| VOO250117P00270000 | 2023-01-20 3:00PM EST | 270.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 681 | 6.25% |
| VOO250117P00275000 | 2023-01-19 9:30AM EST | 275.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| VOO250117P00280000 | 2022-12-16 12:44PM EST | 280.00 | 17.00 | 10.70 | 13.90 | 0.00 | - | 1 | 2 | 25.43% |
| VOO250117P00285000 | 2022-11-02 11:04AM EST | 285.00 | 18.10 | 14.00 | 17.30 | 0.00 | - | - | 1 | 26.89% |
| VOO250117P00290000 | 2023-01-20 2:58PM EST | 290.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| VOO250117P00300000 | 2023-01-24 11:59AM EST | 300.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 3.13% |
| VOO250117P00305000 | 2023-01-23 10:14AM EST | 305.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| VOO250117P00310000 | 2023-01-23 10:14AM EST | 310.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| VOO250117P00315000 | 2023-01-19 10:18AM EST | 315.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| VOO250117P00320000 | 2023-01-19 11:45AM EST | 320.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| VOO250117P00325000 | 2023-01-19 2:24PM EST | 325.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| VOO250117P00330000 | 2022-12-22 1:07PM EST | 330.00 | 31.50 | 21.10 | 24.90 | 0.00 | - | 1 | 9 | 21.75% |
| VOO250117P00340000 | 2023-01-23 2:37PM EST | 340.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 1.56% |
| VOO250117P00345000 | 2023-01-13 11:57AM EST | 345.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| VOO250117P00350000 | 2022-12-28 2:55PM EST | 350.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| VOO250117P00355000 | 2022-09-27 1:56PM EST | 355.00 | 49.30 | 41.80 | 45.30 | 0.00 | - | - | 1 | 26.30% |
| VOO250117P00360000 | 2023-01-26 3:59PM EST | 360.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.39% |
| VOO250117P00365000 | 2022-11-23 3:59PM EST | 365.00 | 38.00 | 40.00 | 45.00 | 0.00 | - | - | 0 | 23.51% |
| VOO250117P00380000 | 2022-10-11 12:16PM EST | 380.00 | 64.00 | 45.50 | 51.70 | 0.00 | - | 1 | 1 | 22.63% |
| VOO250117P00385000 | 2022-12-09 11:53AM EST | 385.00 | 46.95 | 45.50 | 50.50 | 0.00 | - | - | 2 | 20.63% |
| VOO250117P00400000 | 2023-01-12 12:48PM EST | 400.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| VOO250117P00425000 | 2022-10-20 10:34AM EST | 425.00 | 88.50 | 69.00 | 73.40 | 0.00 | - | - | 1 | 18.68% |
| VOO250117P00440000 | 2023-01-19 2:10PM EST | 440.00 | 82.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO250117P00445000 | 2023-01-06 11:34AM EST | 445.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VOO250117P00450000 | 2022-11-23 11:34AM EST | 450.00 | 83.52 | 95.50 | 100.50 | 0.00 | - | - | 0 | 22.92% |
| VOO250117P00475000 | 2022-11-30 2:20PM EST | 475.00 | 106.00 | 121.00 | 126.00 | 0.00 | - | - | 0 | 26.00% |
| VOO250117P00500000 | 2023-01-19 2:10PM EST | 500.00 | 142.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO250117P00550000 | 2022-09-21 1:34PM EST | 550.00 | 197.00 | 205.50 | 210.00 | 0.00 | - | - | 0 | 37.94% |
© 2023 Yahoo. All rights reserved.
