VOO - Vanguard 500 Index Fund
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616C00175000 | 2022-09-08 10:36AM EDT | 175.00 | 193.30 | 160.30 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| VOO230616C00180000 | 2022-08-12 2:21PM EDT | 180.00 | 212.00 | 192.70 | 197.50 | 0.00 | - | 28 | 28 | 0.00% |
| VOO230616C00215000 | 2023-01-27 3:25PM EDT | 215.00 | 161.87 | 149.70 | 153.40 | 0.00 | - | 2 | 1 | 0.00% |
| VOO230616C00220000 | 2023-03-22 2:40PM EDT | 220.00 | 150.40 | 158.00 | 161.30 | 0.00 | - | - | 3 | 0.00% |
| VOO230616C00240000 | 2023-05-23 3:52PM EDT | 240.00 | 141.78 | 153.60 | 156.90 | 0.00 | - | 21 | 26 | 154.49% |
| VOO230616C00260000 | 2022-06-27 11:10AM EDT | 260.00 | 108.70 | 112.40 | 114.80 | 0.00 | - | - | 15 | 0.00% |
| VOO230616C00265000 | 2023-04-24 3:07PM EDT | 265.00 | 115.96 | 113.00 | 114.40 | 0.00 | - | 1 | 2 | 0.00% |
| VOO230616C00270000 | 2023-04-28 9:49AM EDT | 270.00 | 111.40 | 116.10 | 117.40 | 0.00 | - | 3 | 6 | 0.00% |
| VOO230616C00275000 | 2022-09-21 2:44PM EDT | 275.00 | 93.00 | 79.10 | 81.10 | 0.00 | - | 1 | 2 | 0.00% |
| VOO230616C00280000 | 2023-04-18 1:14PM EDT | 280.00 | 103.35 | 105.50 | 107.00 | 0.00 | - | 4 | 4 | 0.00% |
| VOO230616C00285000 | 2023-04-24 3:04PM EDT | 285.00 | 96.33 | 92.90 | 94.40 | 0.00 | - | 5 | 10 | 0.00% |
| VOO230616C00290000 | 2023-04-05 3:12PM EDT | 290.00 | 87.50 | 90.20 | 91.40 | 0.00 | - | 10 | 4 | 0.00% |
| VOO230616C00295000 | 2023-04-18 10:09AM EDT | 295.00 | 88.60 | 91.10 | 92.10 | 0.00 | - | 1 | 0 | 0.00% |
| VOO230616C00300000 | 2023-04-18 10:42AM EDT | 300.00 | 83.00 | 86.00 | 87.20 | 0.00 | - | 1 | 25 | 0.00% |
| VOO230616C00305000 | 2023-05-26 11:20AM EDT | 305.00 | 80.70 | 89.80 | 90.80 | 0.00 | - | 1 | 6 | 88.57% |
| VOO230616C00310000 | 2023-04-18 10:26AM EDT | 310.00 | 73.10 | 76.20 | 77.20 | 0.00 | - | 2 | 4 | 0.00% |
| VOO230616C00315000 | 2023-06-05 10:01AM EDT | 315.00 | 80.10 | 79.60 | 80.80 | 0.00 | - | 3 | 4 | 73.83% |
| VOO230616C00320000 | 2023-05-04 11:09AM EDT | 320.00 | 56.20 | 73.20 | 74.40 | 0.00 | - | 1 | 137 | 0.00% |
| VOO230616C00325000 | 2023-05-26 10:22AM EDT | 325.00 | 60.75 | 69.50 | 71.10 | 0.00 | - | 12 | 24 | 69.43% |
| VOO230616C00330000 | 2023-05-18 3:09PM EDT | 330.00 | 54.91 | 64.70 | 66.00 | 0.00 | - | 1 | 14 | 66.50% |
| VOO230616C00335000 | 2023-05-03 11:42AM EDT | 335.00 | 45.85 | 57.80 | 58.40 | 0.00 | - | 1 | 11 | 0.00% |
| VOO230616C00340000 | 2023-06-08 12:49PM EDT | 340.00 | 54.10 | 54.70 | 56.00 | 0.00 | - | 1 | 59 | 57.03% |
| VOO230616C00345000 | 2023-06-01 3:35PM EDT | 345.00 | 43.17 | 49.80 | 51.00 | 0.00 | - | 2 | 37 | 53.66% |
| VOO230616C00350000 | 2023-06-09 2:58PM EDT | 350.00 | 45.79 | 44.90 | 46.10 | +2.49 | +5.75% | 4 | 469 | 51.12% |
| VOO230616C00355000 | 2023-06-06 3:49PM EDT | 355.00 | 39.05 | 39.90 | 41.00 | 0.00 | - | 89 | 102 | 54.08% |
| VOO230616C00360000 | 2023-06-02 12:15PM EDT | 360.00 | 33.46 | 34.90 | 35.90 | 0.00 | - | 14 | 148 | 47.29% |
| VOO230616C00365000 | 2023-06-07 11:08AM EDT | 365.00 | 28.77 | 30.00 | 31.00 | 0.00 | - | 3 | 117 | 42.99% |
| VOO230616C00370000 | 2023-06-09 12:49PM EDT | 370.00 | 25.14 | 24.90 | 26.00 | +0.84 | +3.46% | 1 | 215 | 37.35% |
| VOO230616C00375000 | 2023-06-09 3:16PM EDT | 375.00 | 20.50 | 20.00 | 21.10 | +2.27 | +12.45% | 5 | 509 | 32.57% |
| VOO230616C00380000 | 2023-06-09 12:27PM EDT | 380.00 | 15.05 | 15.10 | 16.20 | +0.94 | +6.66% | 21 | 367 | 27.37% |
| VOO230616C00385000 | 2023-06-09 3:34PM EDT | 385.00 | 11.16 | 10.60 | 11.10 | +0.56 | +5.28% | 14 | 486 | 20.29% |
| VOO230616C00390000 | 2023-06-09 3:13PM EDT | 390.00 | 6.40 | 6.10 | 6.60 | +0.26 | +4.23% | 47 | 1,581 | 16.27% |
| VOO230616C00395000 | 2023-06-09 3:55PM EDT | 395.00 | 3.00 | 2.70 | 3.10 | +0.33 | +12.36% | 190 | 1,490 | 14.14% |
| VOO230616C00400000 | 2023-06-09 3:37PM EDT | 400.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 32 | 1,066 | 12.82% |
| VOO230616C00405000 | 2023-06-09 3:13PM EDT | 405.00 | 0.23 | 0.15 | 0.30 | +0.03 | +15.00% | 65 | 653 | 13.31% |
| VOO230616C00410000 | 2023-06-09 11:45AM EDT | 410.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 263 | 16.50% |
| VOO230616C00415000 | 2023-06-09 9:41AM EDT | 415.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 1 | 543 | 16.50% |
| VOO230616C00420000 | 2023-06-08 1:03PM EDT | 420.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 184 | 19.83% |
| VOO230616C00425000 | 2023-06-09 9:39AM EDT | 425.00 | 0.15 | 0.00 | 0.10 | -0.15 | -50.00% | 1 | 14 | 25.44% |
| VOO230616C00430000 | 2023-06-05 9:30AM EDT | 430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 171 | 28.86% |
| VOO230616C00435000 | 2023-06-01 3:43PM EDT | 435.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 46.00% |
| VOO230616C00440000 | 2023-03-29 9:56AM EDT | 440.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 39.21% |
| VOO230616C00445000 | 2023-02-16 10:56AM EDT | 445.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 54.15% |
| VOO230616C00450000 | 2023-03-07 3:09PM EDT | 450.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 50.88% |
| VOO230616C00455000 | 2022-12-19 11:40AM EDT | 455.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 22 | 50.88% |
| VOO230616C00460000 | 2023-01-20 12:49PM EDT | 460.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 57.81% |
| VOO230616C00465000 | 2023-03-14 9:37AM EDT | 465.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 61.13% |
| VOO230616C00470000 | 2023-05-26 1:56PM EDT | 470.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 289 | 49.22% |
| VOO230616C00475000 | 2023-01-03 4:31PM EDT | 475.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 60.45% |
| VOO230616C00480000 | 2023-01-31 11:23AM EDT | 480.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 70.80% |
| VOO230616C00485000 | 2022-07-29 3:07PM EDT | 485.00 | 1.50 | 0.30 | 3.80 | 0.00 | - | 1 | 1 | 102.44% |
| VOO230616C00490000 | 2022-10-25 12:01PM EDT | 490.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | - | 10 | 78.47% |
| VOO230616C00495000 | 2023-06-01 9:45AM EDT | 495.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 57.81% |
| VOO230616C00500000 | 2023-01-05 4:56PM EDT | 500.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 82.91% |
| VOO230616C00515000 | 2023-05-24 9:30AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 66.80% |
| VOO230616C00535000 | 2022-08-15 9:30AM EDT | 535.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 102.30% |
| VOO230616C00540000 | 2023-06-01 1:45PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 77.34% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616P00165000 | 2023-05-24 10:23AM EDT | 165.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 207.81% |
| VOO230616P00170000 | 2023-04-28 3:11PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 267.77% |
| VOO230616P00175000 | 2023-05-08 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| VOO230616P00180000 | 2023-04-10 11:14AM EDT | 180.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 200.00% |
| VOO230616P00190000 | 2022-08-18 12:17PM EDT | 190.00 | 1.65 | 0.40 | 3.10 | 0.00 | - | 1 | 0 | 299.71% |
| VOO230616P00195000 | 2023-04-11 2:20PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 13 | 194.14% |
| VOO230616P00200000 | 2023-03-23 11:27AM EDT | 200.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 32 | 257.72% |
| VOO230616P00205000 | 2023-04-10 10:10AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 168.75% |
| VOO230616P00210000 | 2023-02-03 12:47PM EDT | 210.00 | 0.29 | 0.05 | 0.80 | 0.00 | - | 20 | 21 | 209.08% |
| VOO230616P00215000 | 2022-11-30 10:49AM EDT | 215.00 | 1.20 | 0.50 | 1.35 | 0.00 | - | 10 | 13 | 227.44% |
| VOO230616P00220000 | 2023-04-25 2:54PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 142.19% |
| VOO230616P00225000 | 2023-04-25 2:54PM EDT | 225.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 137.50% |
| VOO230616P00230000 | 2023-04-25 2:54PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 28 | 132.81% |
| VOO230616P00235000 | 2022-10-31 10:54AM EDT | 235.00 | 2.73 | 0.20 | 4.10 | 0.00 | - | 1 | 4 | 231.64% |
| VOO230616P00240000 | 2023-05-08 2:06PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 122.66% |
| VOO230616P00245000 | 2023-05-11 10:24AM EDT | 245.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 117.97% |
| VOO230616P00250000 | 2023-05-24 1:14PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 370 | 113.28% |
| VOO230616P00255000 | 2023-05-19 12:46PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 182 | 108.59% |
| VOO230616P00260000 | 2023-05-09 10:37AM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 103.91% |
| VOO230616P00265000 | 2023-05-18 11:11AM EDT | 265.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 99.61% |
| VOO230616P00270000 | 2023-06-05 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 389 | 95.31% |
| VOO230616P00275000 | 2023-05-24 3:04PM EDT | 275.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 91.41% |
| VOO230616P00280000 | 2023-05-19 2:24PM EDT | 280.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 86.72% |
| VOO230616P00285000 | 2023-05-26 1:12PM EDT | 285.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 82.81% |
| VOO230616P00290000 | 2023-05-08 2:36PM EDT | 290.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 78.91% |
| VOO230616P00295000 | 2023-06-02 10:51AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 75.00% |
| VOO230616P00300000 | 2023-05-23 3:53PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 164 | 70.70% |
| VOO230616P00305000 | 2023-05-30 2:26PM EDT | 305.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 18 | 66.80% |
| VOO230616P00310000 | 2023-06-05 3:07PM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 407 | 62.89% |
| VOO230616P00315000 | 2023-06-07 12:51PM EDT | 315.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 152 | 59.38% |
| VOO230616P00320000 | 2023-06-09 9:56AM EDT | 320.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 55.47% |
| VOO230616P00325000 | 2023-06-05 10:03AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 195 | 67.58% |
| VOO230616P00330000 | 2023-06-05 10:58AM EDT | 330.00 | 0.05 | 0.00 | 0.20 | -0.06 | -54.55% | 1 | 133 | 56.25% |
| VOO230616P00335000 | 2023-06-01 3:05PM EDT | 335.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 63.43% |
| VOO230616P00340000 | 2023-06-06 9:30AM EDT | 340.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 387 | 54.79% |
| VOO230616P00345000 | 2023-06-09 11:34AM EDT | 345.00 | 0.01 | 0.00 | 0.20 | -0.35 | -97.22% | 2 | 172 | 48.44% |
| VOO230616P00350000 | 2023-06-09 12:02PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 24 | 664 | 36.33% |
| VOO230616P00355000 | 2023-06-09 2:22PM EDT | 355.00 | 0.20 | 0.00 | 0.25 | +0.15 | +300.00% | 3 | 170 | 41.11% |
| VOO230616P00360000 | 2023-06-09 10:30AM EDT | 360.00 | 0.10 | 0.00 | 0.25 | -0.01 | -9.09% | 9 | 562 | 36.57% |
| VOO230616P00365000 | 2023-06-09 11:47AM EDT | 365.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 21 | 394 | 30.76% |
| VOO230616P00370000 | 2023-06-09 3:34PM EDT | 370.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 7 | 337 | 26.32% |
| VOO230616P00375000 | 2023-06-09 3:37PM EDT | 375.00 | 0.20 | 0.05 | 0.25 | +0.01 | +5.26% | 3 | 423 | 22.75% |
| VOO230616P00380000 | 2023-06-09 3:56PM EDT | 380.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 32 | 318 | 18.02% |
| VOO230616P00385000 | 2023-06-09 3:50PM EDT | 385.00 | 0.35 | 0.30 | 0.45 | -0.35 | -50.00% | 97 | 348 | 15.30% |
| VOO230616P00390000 | 2023-06-09 3:17PM EDT | 390.00 | 0.85 | 0.80 | 1.00 | -0.40 | -32.00% | 49 | 159 | 13.06% |
| VOO230616P00395000 | 2023-06-09 3:59PM EDT | 395.00 | 2.41 | 2.30 | 2.60 | -0.56 | -18.86% | 86 | 85 | 11.99% |
| VOO230616P00400000 | 2023-06-09 3:56PM EDT | 400.00 | 5.70 | 5.30 | 5.80 | -2.00 | -25.97% | 7 | 6 | 11.81% |
| VOO230616P00405000 | 2023-05-31 1:45PM EDT | 405.00 | 20.90 | 9.80 | 10.70 | 0.00 | - | 1 | 0 | 17.24% |
| VOO230616P00410000 | 2023-06-09 1:55PM EDT | 410.00 | 14.30 | 14.50 | 15.70 | -1.90 | -11.73% | 1 | 1 | 22.66% |
| VOO230616P00415000 | 2023-06-09 10:07AM EDT | 415.00 | 18.50 | 19.50 | 20.60 | -14.10 | -43.25% | 2 | 0 | 26.66% |
| VOO230616P00420000 | 2023-05-24 9:35AM EDT | 420.00 | 41.31 | 24.50 | 25.70 | 0.00 | - | 10 | 0 | 32.50% |
| VOO230616P00430000 | 2023-05-22 10:10AM EDT | 430.00 | 45.50 | 34.50 | 35.70 | 0.00 | - | 1 | 0 | 41.48% |
| VOO230616P00435000 | 2023-05-18 12:03PM EDT | 435.00 | 51.80 | 39.50 | 40.70 | 0.00 | - | 1 | 1 | 45.73% |
| VOO230616P00450000 | 2023-03-15 10:48AM EDT | 450.00 | 96.98 | 72.40 | 73.20 | 0.00 | - | 2 | 0 | 169.24% |
| VOO230616P00460000 | 2022-12-13 12:41PM EDT | 460.00 | 89.10 | 94.40 | 97.50 | 0.00 | - | - | 0 | 246.14% |
| VOO230616P00475000 | 2023-03-10 4:36PM EDT | 475.00 | 120.75 | 98.20 | 100.20 | 0.00 | - | - | 0 | 206.09% |
| VOO230616P00480000 | 2023-03-10 4:44PM EDT | 480.00 | 126.64 | 103.30 | 104.70 | 0.00 | - | 170 | 0 | 210.57% |
| VOO230616P00485000 | 2023-03-10 4:32PM EDT | 485.00 | 130.09 | 106.80 | 110.10 | 0.00 | - | - | 0 | 213.05% |
| VOO230616P00500000 | 2022-09-21 3:10PM EDT | 500.00 | 146.00 | 155.50 | 159.40 | 0.00 | - | - | 0 | 394.82% |
| VOO230616P00515000 | 2022-09-21 2:51PM EDT | 515.00 | 160.10 | 170.70 | 174.20 | 0.00 | - | - | 0 | 411.10% |
| VOO230616P00520000 | 2022-09-21 2:51PM EDT | 520.00 | 165.10 | 175.70 | 179.30 | 0.00 | - | - | 0 | 416.56% |
| VOO230616P00525000 | 2022-09-21 3:10PM EDT | 525.00 | 171.30 | 180.90 | 184.40 | 0.00 | - | - | 0 | 422.40% |
| VOO230616P00530000 | 2023-06-08 2:44PM EDT | 530.00 | 135.68 | 134.50 | 135.60 | 0.00 | - | 1 | 1 | 82.23% |
| VOO230616P00535000 | 2022-09-21 2:51PM EDT | 535.00 | 180.00 | 190.50 | 194.60 | 0.00 | - | - | 0 | 431.93% |
| VOO230616P00540000 | 2022-09-21 2:49PM EDT | 540.00 | 185.00 | 195.90 | 199.20 | 0.00 | - | - | 0 | 436.82% |
© 2023 Yahoo. All rights reserved.