Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230217C00290000 | 2023-01-24 10:00AM EST | 290.00 | 77.00 | 88.10 | 90.20 | 0.00 | - | - | 20 | 65.87% |
| VOO230217C00305000 | 2023-01-26 11:45AM EST | 305.00 | 64.86 | 73.60 | 75.10 | 0.00 | - | - | 0 | 59.81% |
| VOO230217C00310000 | 2023-01-30 12:48PM EST | 310.00 | 60.30 | 68.70 | 70.20 | 0.00 | - | 10 | 3 | 57.91% |
| VOO230217C00315000 | 2023-02-02 1:31PM EST | 315.00 | 68.60 | 63.70 | 65.10 | 0.00 | - | 1 | 0 | 53.15% |
| VOO230217C00325000 | 2023-01-26 1:08PM EST | 325.00 | 45.58 | 53.50 | 55.10 | 0.00 | - | 15 | 4 | 54.32% |
| VOO230217C00330000 | 2023-01-23 10:56AM EST | 330.00 | 38.70 | 49.10 | 50.30 | 0.00 | - | 2 | 2 | 51.95% |
| VOO230217C00335000 | 2023-01-25 2:12PM EST | 335.00 | 33.90 | 44.10 | 45.30 | 0.00 | - | 1 | 3 | 47.60% |
| VOO230217C00340000 | 2023-02-02 3:55PM EST | 340.00 | 43.05 | 39.20 | 40.20 | 0.00 | - | 21 | 22 | 42.41% |
| VOO230217C00345000 | 2023-02-01 10:03AM EST | 345.00 | 28.60 | 34.30 | 35.40 | 0.00 | - | 6 | 20 | 39.59% |
| VOO230217C00350000 | 2023-02-02 2:36PM EST | 350.00 | 32.00 | 29.40 | 30.50 | 0.00 | - | 23 | 65 | 35.79% |
| VOO230217C00355000 | 2023-02-03 11:56AM EST | 355.00 | 28.06 | 24.60 | 25.70 | +1.46 | +5.49% | 1 | 98 | 32.40% |
| VOO230217C00360000 | 2023-02-03 3:08PM EST | 360.00 | 20.10 | 20.20 | 20.70 | +0.30 | +1.52% | 9 | 180 | 27.61% |
| VOO230217C00365000 | 2023-02-03 3:18PM EST | 365.00 | 16.40 | 15.70 | 16.20 | -2.40 | -12.77% | 135 | 353 | 25.03% |
| VOO230217C00370000 | 2023-02-03 1:50PM EST | 370.00 | 12.30 | 11.60 | 12.00 | -2.50 | -16.89% | 24 | 825 | 22.77% |
| VOO230217C00375000 | 2023-02-03 2:49PM EST | 375.00 | 8.20 | 7.90 | 8.30 | -2.50 | -23.36% | 12 | 849 | 21.00% |
| VOO230217C00380000 | 2023-02-03 3:54PM EST | 380.00 | 4.92 | 4.90 | 5.30 | -1.38 | -21.90% | 67 | 917 | 19.76% |
| VOO230217C00385000 | 2023-02-03 3:17PM EST | 385.00 | 3.00 | 2.70 | 3.00 | -1.60 | -34.78% | 98 | 1,133 | 18.57% |
| VOO230217C00390000 | 2023-02-03 3:58PM EST | 390.00 | 1.55 | 1.25 | 1.55 | -0.80 | -34.04% | 39 | 473 | 17.93% |
| VOO230217C00395000 | 2023-02-03 3:45PM EST | 395.00 | 0.62 | 0.50 | 0.70 | -0.67 | -51.94% | 24 | 554 | 17.38% |
| VOO230217C00400000 | 2023-02-03 3:07PM EST | 400.00 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 45 | 258 | 17.82% |
| VOO230217C00405000 | 2023-02-03 3:36PM EST | 405.00 | 0.20 | 0.05 | 0.20 | -0.02 | -9.09% | 5 | 40 | 18.80% |
| VOO230217C00410000 | 2023-02-02 10:55AM EST | 410.00 | 0.15 | 0.00 | 0.30 | +0.05 | +50.00% | 1 | 16 | 23.24% |
| VOO230217C00415000 | 2023-02-03 9:30AM EST | 415.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 2 | 5 | 31.45% |
| VOO230217C00420000 | 2022-12-29 9:30AM EST | 420.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 27.93% |
| VOO230217C00435000 | 2023-02-03 9:30AM EST | 435.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 2 | 2 | 34.33% |
| VOO230217C00440000 | 2023-01-23 10:35AM EST | 440.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 35.21% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230217P00260000 | 2023-01-05 9:30AM EST | 260.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 607 | 71.88% |
| VOO230217P00265000 | 2023-01-17 12:47PM EST | 265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| VOO230217P00275000 | 2023-01-23 2:13PM EST | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| VOO230217P00280000 | 2023-01-31 2:53PM EST | 280.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 71.48% |
| VOO230217P00285000 | 2023-01-23 3:56PM EST | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 48 | 25.00% |
| VOO230217P00290000 | 2023-01-20 11:06AM EST | 290.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 68.21% |
| VOO230217P00295000 | 2023-02-01 2:26PM EST | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| VOO230217P00300000 | 2023-02-02 3:26PM EST | 300.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 128 | 60.69% |
| VOO230217P00305000 | 2023-01-25 1:46PM EST | 305.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 52.64% |
| VOO230217P00310000 | 2023-02-01 12:20PM EST | 310.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 53.32% |
| VOO230217P00315000 | 2023-02-01 3:52PM EST | 315.00 | 0.23 | 0.00 | 0.40 | +0.03 | +15.00% | 1 | 71 | 50.24% |
| VOO230217P00320000 | 2023-01-31 11:30AM EST | 320.00 | 0.27 | 0.00 | 0.30 | +0.17 | +170.00% | 1 | 150 | 44.39% |
| VOO230217P00325000 | 2023-02-02 12:31PM EST | 325.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 57 | 206 | 48.51% |
| VOO230217P00330000 | 2023-02-03 2:20PM EST | 330.00 | 0.14 | 0.05 | 0.25 | +0.02 | +16.67% | 4 | 234 | 36.33% |
| VOO230217P00335000 | 2023-02-03 11:27AM EST | 335.00 | 0.17 | 0.05 | 0.30 | +0.02 | +13.33% | 146 | 331 | 33.99% |
| VOO230217P00340000 | 2023-02-02 2:31PM EST | 340.00 | 0.24 | 0.10 | 0.40 | 0.00 | - | 13 | 363 | 32.23% |
| VOO230217P00345000 | 2023-02-03 3:46PM EST | 345.00 | 0.29 | 0.15 | 0.55 | +0.07 | +31.82% | 2 | 274 | 30.59% |
| VOO230217P00350000 | 2023-02-03 1:58PM EST | 350.00 | 0.35 | 0.30 | 0.50 | -0.05 | -12.50% | 112 | 863 | 26.25% |
| VOO230217P00355000 | 2023-02-03 2:06PM EST | 355.00 | 0.56 | 0.45 | 0.60 | +0.16 | +40.00% | 4 | 187 | 23.49% |
| VOO230217P00360000 | 2023-02-03 1:47PM EST | 360.00 | 1.05 | 0.70 | 0.95 | +0.25 | +31.25% | 45 | 208 | 22.21% |
| VOO230217P00365000 | 2023-02-03 3:37PM EST | 365.00 | 1.40 | 1.15 | 1.45 | +0.20 | +16.67% | 23 | 337 | 20.63% |
| VOO230217P00370000 | 2023-02-03 3:58PM EST | 370.00 | 2.13 | 1.95 | 2.30 | +0.13 | +6.50% | 33 | 439 | 19.34% |
| VOO230217P00375000 | 2023-02-03 3:47PM EST | 375.00 | 3.78 | 3.20 | 3.60 | +0.78 | +26.00% | 17 | 125 | 18.01% |
| VOO230217P00380000 | 2023-02-03 3:59PM EST | 380.00 | 5.52 | 5.30 | 5.70 | +1.14 | +26.03% | 67 | 230 | 17.22% |
| VOO230217P00400000 | 2023-01-31 10:16AM EST | 400.00 | 30.60 | 20.50 | 22.20 | 0.00 | - | 5 | 0 | 23.54% |
| VOO230217P00410000 | 2023-01-13 12:14PM EST | 410.00 | 45.80 | 30.50 | 32.10 | 0.00 | - | - | 0 | 29.96% |
© 2023 Yahoo. All rights reserved.
