VOO - Vanguard 500 Index Fund
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 219.50 | 0.00 | - | 1 | 5 | 165.00 | 1.50 | 0.00 | - | 1 | 22 |
| 200.15 | 0.00 | - | 1 | 1 | 170.00 | 2.00 | 0.00 | - | 28 | 37 |
| - | - | - | - | - | 175.00 | 2.00 | 0.00 | - | 1 | 4 |
| 197.00 | 0.00 | - | 1 | 1 | 180.00 | 2.40 | 0.00 | - | 1 | 1 |
| 174.50 | 0.00 | - | 3 | 3 | 190.00 | 2.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 195.00 | 1.70 | 0.00 | - | 1 | 2 |
| 165.50 | 0.00 | - | 2 | 4 | 200.00 | 2.70 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 210.00 | 2.95 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 215.00 | 3.10 | 0.00 | - | 2 | 10 |
| 144.30 | 0.00 | - | 38 | 38 | 220.00 | 4.20 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 225.00 | 4.16 | 0.00 | - | - | 11 |
| - | - | - | - | - | 230.00 | 4.50 | 0.00 | - | 1 | 4 |
| 140.90 | 0.00 | - | 1 | 1 | 235.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 7.01 | 0.00 | - | 1 | 6 |
| 124.50 | 0.00 | - | 1 | 1 | 245.00 | 10.00 | 0.00 | - | 1 | 2 |
| 129.99 | 0.00 | - | 2 | 2 | 250.00 | 5.75 | 0.00 | - | 1 | 15 |
| 140.80 | 0.00 | - | 1 | 1 | 255.00 | 6.40 | 0.00 | - | - | 2 |
| 134.00 | 0.00 | - | 1 | 7 | 260.00 | 9.25 | 0.00 | - | 2 | 3 |
| 117.01 | 0.00 | - | 1 | 0 | 265.00 | 9.50 | 0.00 | - | 2 | 2 |
| 94.55 | 0.00 | - | - | 0 | 270.00 | 8.50 | 0.00 | - | 1 | 680 |
| 126.33 | 0.00 | - | 1 | 1 | 275.00 | 9.20 | 0.00 | - | 2 | 27 |
| 91.80 | 0.00 | - | - | 1 | 280.00 | 17.00 | 0.00 | - | 1 | 2 |
| 110.30 | 0.00 | - | - | 1 | 285.00 | 18.10 | 0.00 | - | - | 1 |
| 93.00 | 0.00 | - | 1 | 1 | 290.00 | 8.80 | 0.00 | - | 2 | 2 |
| 96.50 | 0.00 | - | 1 | 0 | 295.00 | 13.40 | 0.00 | - | - | 1 |
| 89.00 | 0.00 | - | 2 | 14 | 300.00 | 9.80 | -1.31 | -11.79% | 1 | 39 |
| - | - | - | - | - | 305.00 | 12.05 | 0.00 | - | 6 | 8 |
| 100.57 | 0.00 | - | 2 | 3 | 310.00 | 17.44 | 0.00 | - | 1 | 2 |
| 89.80 | 0.00 | - | 1 | 2 | 315.00 | 14.93 | 0.00 | - | 1 | 14 |
| 74.50 | 0.00 | - | 1 | 2 | 320.00 | 13.90 | 0.00 | - | 1 | 11 |
| 76.78 | 0.00 | - | - | 1 | 325.00 | 17.40 | 0.00 | - | 2 | 18 |
| 70.97 | 0.00 | - | 4 | 18 | 330.00 | 14.40 | -4.81 | -25.04% | 1 | 11 |
| 55.00 | 0.00 | - | 1 | 3 | 335.00 | 17.30 | 0.00 | - | 5 | 5 |
| 72.85 | 0.00 | - | 1 | 3 | 340.00 | 17.27 | 0.00 | - | 1 | 26 |
| 73.00 | 0.00 | - | 1 | 25 | 345.00 | 21.50 | 0.00 | - | 1 | 5 |
| 69.00 | 0.00 | - | 1 | 13 | 350.00 | 22.27 | 0.00 | - | 1 | 120 |
| 61.00 | 0.00 | - | 1 | 7 | 355.00 | 28.90 | 0.00 | - | 1 | 102 |
| 63.70 | 0.00 | - | 1 | 67 | 360.00 | 24.43 | 0.00 | - | 1 | 14 |
| 56.10 | 0.00 | - | 2 | 52 | 365.00 | 30.00 | 0.00 | - | 1 | 100 |
| 51.52 | 0.00 | - | 1 | 10 | 370.00 | 24.58 | 0.00 | - | 1 | 4 |
| 54.00 | 0.00 | - | 1 | 13 | 375.00 | 27.95 | 0.00 | - | 5 | 9 |
| 50.00 | 0.00 | - | 3 | 23 | 380.00 | 30.70 | 0.00 | - | 1 | 2 |
| 42.70 | 0.00 | - | 3 | 82 | 385.00 | 46.95 | 0.00 | - | - | 2 |
| 44.00 | 0.00 | - | 1 | 64 | 390.00 | - | - | - | - | - |
| 39.30 | 0.00 | - | 1 | 4 | 395.00 | 39.40 | 0.00 | - | - | 15 |
| 38.30 | 0.00 | - | 1 | 17 | 400.00 | 57.00 | 0.00 | - | 1 | 13 |
| 31.37 | 0.00 | - | 3 | 4 | 405.00 | - | - | - | - | - |
| 29.30 | 0.00 | - | 1 | 17 | 410.00 | 51.59 | 0.00 | - | - | 1 |
| 30.00 | 0.00 | - | 1 | 5 | 415.00 | - | - | - | - | - |
| 24.80 | 0.00 | - | 1 | 3 | 420.00 | - | - | - | - | - |
| 21.92 | 0.00 | - | 1 | 10 | 425.00 | 88.50 | 0.00 | - | - | 1 |
| 21.50 | 0.00 | - | 1 | 10 | 430.00 | - | - | - | - | - |
| 17.80 | 0.00 | - | 1 | 5 | 435.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 11 | 23 | 440.00 | 68.10 | 0.00 | - | 2 | 0 |
| 15.60 | 0.00 | - | 3 | 4 | 445.00 | 91.00 | 0.00 | - | 2 | 3 |
| 11.60 | 0.00 | - | 1 | 74 | 450.00 | 85.74 | 0.00 | - | 2 | 0 |
| 11.30 | 0.00 | - | 1 | 2 | 455.00 | 68.50 | -8.00 | -10.46% | 1 | 3 |
| 8.00 | 0.00 | - | 2 | 28 | 460.00 | - | - | - | - | - |
| 7.85 | 0.00 | - | 67 | 68 | 470.00 | 110.18 | 0.00 | - | - | 0 |
| 6.50 | 0.00 | - | 1 | 2 | 475.00 | 106.00 | 0.00 | - | - | 0 |
| 5.00 | 0.00 | - | 39 | 81 | 480.00 | 112.50 | 0.00 | - | - | 0 |
| 4.30 | 0.00 | - | 1 | 25 | 490.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | - | 1 | 495.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 10 | 500.00 | 135.66 | 0.00 | - | 2 | 0 |
| 3.50 | 0.00 | - | 1 | 2 | 505.00 | - | - | - | - | - |
| 2.87 | 0.00 | - | 1 | 1 | 510.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 5 | 5 | 525.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 7 | 3 | 530.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 1 | 0 | 535.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 1 | 540.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 1 | 545.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 67 | 29 | 550.00 | 197.00 | 0.00 | - | - | 0 |
| 2.50 | 0.00 | - | - | 4 | 555.00 | - | - | - | - | - |
| - | - | - | - | - | 560.00 | 207.00 | 0.00 | - | - | 0 |
| 0.62 | 0.00 | - | 13 | 15 | 565.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 2 | 2 | 575.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.