Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO211217C00230000 | 2021-11-08 10:00AM EST | 230.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO211217C00300000 | 2021-11-30 3:44PM EST | 300.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO211217C00350000 | 2021-12-06 10:59AM EST | 350.00 | 71.86 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VOO211217C00360000 | 2021-11-30 10:38AM EST | 360.00 | 65.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO211217C00375000 | 2021-11-26 9:45AM EST | 375.00 | 51.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VOO211217C00380000 | 2021-11-03 2:20PM EST | 380.00 | 47.00 | 36.40 | 39.30 | 0.00 | - | 2 | 1 | 0.00% |
| VOO211217C00385000 | 2021-12-02 3:45PM EST | 385.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO211217C00390000 | 2021-11-11 11:00AM EST | 390.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO211217C00395000 | 2021-12-06 11:35AM EST | 395.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO211217C00400000 | 2021-11-24 2:08PM EST | 400.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VOO211217C00405000 | 2021-12-03 10:41AM EST | 405.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO211217C00410000 | 2021-12-03 3:59PM EST | 410.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VOO211217C00415000 | 2021-12-06 2:36PM EST | 415.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VOO211217C00420000 | 2021-12-06 3:54PM EST | 420.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| VOO211217C00425000 | 2021-12-06 3:47PM EST | 425.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 1.56% |
| VOO211217C00430000 | 2021-12-06 3:44PM EST | 430.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| VOO211217C00435000 | 2021-12-06 3:56PM EST | 435.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| VOO211217C00440000 | 2021-12-06 3:46PM EST | 440.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| VOO211217C00445000 | 2021-12-06 1:39PM EST | 445.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| VOO211217C00450000 | 2021-12-06 3:59PM EST | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| VOO211217C00455000 | 2021-12-02 9:34AM EST | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO211217C00460000 | 2021-12-03 12:04PM EST | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO211217C00465000 | 2021-11-15 10:29AM EST | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO211217C00470000 | 2021-11-23 12:16PM EST | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| VOO211217C00475000 | 2021-11-26 10:39AM EST | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VOO211217C00480000 | 2021-11-09 2:23PM EST | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VOO211217C00495000 | 2021-10-22 2:11PM EST | 495.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 46.97% |
| VOO211217C00500000 | 2021-10-28 1:19PM EST | 500.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 5 | 51.47% |
| VOO211217C00520000 | 2021-12-02 2:17PM EST | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO211217P00205000 | 2021-12-03 1:50PM EST | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VOO211217P00250000 | 2021-12-01 3:25PM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VOO211217P00300000 | 2021-12-03 11:49AM EST | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VOO211217P00310000 | 2021-12-02 10:05AM EST | 310.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO211217P00315000 | 2021-12-01 3:54PM EST | 315.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO211217P00330000 | 2021-12-03 11:36AM EST | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO211217P00335000 | 2021-12-06 1:20PM EST | 335.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO211217P00340000 | 2021-12-03 2:38PM EST | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| VOO211217P00345000 | 2021-12-02 9:32AM EST | 345.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VOO211217P00350000 | 2021-12-01 3:25PM EST | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO211217P00355000 | 2021-12-03 3:25PM EST | 355.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 25.00% |
| VOO211217P00360000 | 2021-12-06 11:57AM EST | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| VOO211217P00365000 | 2021-12-03 11:12AM EST | 365.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VOO211217P00370000 | 2021-12-06 1:03PM EST | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO211217P00375000 | 2021-12-06 10:45AM EST | 375.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO211217P00380000 | 2021-12-06 3:55PM EST | 380.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| VOO211217P00385000 | 2021-12-06 11:08AM EST | 385.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VOO211217P00390000 | 2021-12-06 12:19PM EST | 390.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| VOO211217P00395000 | 2021-12-06 10:47AM EST | 395.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| VOO211217P00400000 | 2021-12-06 3:55PM EST | 400.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| VOO211217P00405000 | 2021-12-06 10:55AM EST | 405.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO211217P00410000 | 2021-12-06 3:25PM EST | 410.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VOO211217P00415000 | 2021-12-06 12:34PM EST | 415.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| VOO211217P00420000 | 2021-12-06 3:35PM EST | 420.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.78% |
| VOO211217P00425000 | 2021-12-06 1:21PM EST | 425.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO211217P00430000 | 2021-12-03 10:51AM EST | 430.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VOO211217P00435000 | 2021-12-06 11:24AM EST | 435.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO211217P00440000 | 2021-12-06 10:20AM EST | 440.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO211217P00445000 | 2021-11-22 3:11PM EST | 445.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO211217P00450000 | 2021-12-02 9:40AM EST | 450.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
