Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517C00375000 | 2024-03-28 3:44PM EDT | 375.00 | 109.70 | 91.20 | 95.70 | 0.00 | - | 1 | 2 | 0.00% |
| VOO240517C00380000 | 2024-05-02 9:30AM EDT | 380.00 | 84.30 | 94.10 | 97.70 | 0.00 | - | - | 10 | 64.45% |
| VOO240517C00390000 | 2024-05-06 12:31PM EDT | 390.00 | 83.50 | 84.00 | 87.70 | 0.00 | - | 1 | 1 | 56.35% |
| VOO240517C00400000 | 2024-05-06 1:38PM EDT | 400.00 | 74.00 | 74.00 | 77.70 | 0.00 | - | 1 | 3 | 50.05% |
| VOO240517C00405000 | 2024-05-06 11:17AM EDT | 405.00 | 68.75 | 68.90 | 72.90 | 0.00 | - | 1 | 2 | 73.24% |
| VOO240517C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 59.99 | 64.20 | 68.00 | 0.00 | - | 1 | 2 | 69.75% |
| VOO240517C00415000 | 2024-05-06 10:56AM EDT | 415.00 | 58.63 | 59.20 | 62.90 | 0.00 | - | 1 | 10 | 64.70% |
| VOO240517C00420000 | 2024-04-29 3:57PM EDT | 420.00 | 49.95 | 54.20 | 57.80 | 0.00 | - | 1 | 4 | 59.67% |
| VOO240517C00425000 | 2024-05-03 1:12PM EDT | 425.00 | 45.56 | 49.00 | 52.80 | 0.00 | - | 4 | 39 | 55.43% |
| VOO240517C00430000 | 2024-04-18 11:06AM EDT | 430.00 | 35.60 | 44.00 | 47.80 | 0.00 | - | 1 | 4 | 51.17% |
| VOO240517C00435000 | 2024-05-06 12:30PM EDT | 435.00 | 38.65 | 39.20 | 42.90 | 0.00 | - | 1 | 1 | 47.52% |
| VOO240517C00440000 | 2024-05-03 12:32PM EDT | 440.00 | 30.70 | 34.00 | 37.90 | 0.00 | - | 1 | 2 | 43.16% |
| VOO240517C00445000 | 2024-05-03 1:12PM EDT | 445.00 | 25.85 | 29.30 | 32.90 | 0.00 | - | 4 | 20 | 38.76% |
| VOO240517C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 24.80 | 24.20 | 27.90 | 0.00 | - | 4 | 52 | 34.28% |
| VOO240517C00455000 | 2024-05-07 10:37AM EDT | 455.00 | 22.18 | 19.50 | 22.80 | 0.00 | - | 8 | 63 | 29.20% |
| VOO240517C00460000 | 2024-05-07 1:49PM EDT | 460.00 | 17.19 | 15.00 | 18.40 | +0.19 | +1.12% | 39 | 250 | 27.14% |
| VOO240517C00465000 | 2024-05-08 1:51PM EDT | 465.00 | 11.55 | 10.10 | 12.10 | -1.61 | -12.23% | 11 | 225 | 16.57% |
| VOO240517C00470000 | 2024-05-08 3:00PM EDT | 470.00 | 7.40 | 7.20 | 7.60 | -0.50 | -6.33% | 9 | 504 | 13.50% |
| VOO240517C00475000 | 2024-05-08 3:06PM EDT | 475.00 | 3.80 | 3.80 | 4.20 | -0.71 | -15.74% | 25 | 777 | 12.38% |
| VOO240517C00480000 | 2024-05-08 12:40PM EDT | 480.00 | 1.70 | 1.60 | 1.80 | -0.25 | -12.82% | 31 | 748 | 11.33% |
| VOO240517C00485000 | 2024-05-08 2:33PM EDT | 485.00 | 0.58 | 0.45 | 0.60 | -0.17 | -22.67% | 54 | 466 | 10.82% |
| VOO240517C00490000 | 2024-05-08 2:06PM EDT | 490.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 51 | 273 | 11.16% |
| VOO240517C00495000 | 2024-05-08 11:37AM EDT | 495.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 1 | 404 | 12.45% |
| VOO240517C00500000 | 2024-05-08 1:28PM EDT | 500.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 11 | 380 | 13.58% |
| VOO240517C00505000 | 2024-05-03 2:07PM EDT | 505.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 28 | 15.92% |
| VOO240517C00510000 | 2024-04-29 1:47PM EDT | 510.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 61 | 27.91% |
| VOO240517C00515000 | 2024-04-23 9:30AM EDT | 515.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 20.31% |
| VOO240517C00520000 | 2024-04-03 3:45PM EDT | 520.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 34.80% |
| VOO240517C00555000 | 2024-04-24 10:33AM EDT | 555.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517P00375000 | 2024-05-01 12:10PM EDT | 375.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 70.41% |
| VOO240517P00380000 | 2024-05-06 9:30AM EDT | 380.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 55.96% |
| VOO240517P00385000 | 2024-05-01 12:52PM EDT | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| VOO240517P00390000 | 2024-04-23 1:07PM EDT | 390.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 60.25% |
| VOO240517P00400000 | 2024-05-07 9:34AM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 53.61% |
| VOO240517P00405000 | 2024-04-25 10:23AM EDT | 405.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 50.34% |
| VOO240517P00410000 | 2024-05-06 11:30AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| VOO240517P00415000 | 2024-05-07 11:06AM EDT | 415.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 132 | 49.83% |
| VOO240517P00420000 | 2024-05-08 2:01PM EDT | 420.00 | 0.08 | 0.00 | 0.15 | -0.17 | -68.00% | 4 | 23 | 35.11% |
| VOO240517P00425000 | 2024-05-06 10:49AM EDT | 425.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 2 | 71 | 38.57% |
| VOO240517P00430000 | 2024-05-08 2:00PM EDT | 430.00 | 0.11 | 0.05 | 0.15 | +0.03 | +37.50% | 21 | 84 | 29.30% |
| VOO240517P00435000 | 2024-05-07 9:39AM EDT | 435.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 5 | 1,111 | 33.81% |
| VOO240517P00440000 | 2024-05-08 12:01PM EDT | 440.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 5 | 2,481 | 23.49% |
| VOO240517P00445000 | 2024-05-08 2:01PM EDT | 445.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 5 | 142 | 20.56% |
| VOO240517P00450000 | 2024-05-08 12:18PM EDT | 450.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 17 | 399 | 18.53% |
| VOO240517P00455000 | 2024-05-08 3:01PM EDT | 455.00 | 0.20 | 0.10 | 0.25 | -0.07 | -25.93% | 18 | 496 | 16.11% |
| VOO240517P00460000 | 2024-05-08 10:27AM EDT | 460.00 | 0.45 | 0.30 | 0.40 | +0.06 | +15.38% | 8 | 391 | 14.33% |
| VOO240517P00465000 | 2024-05-08 3:04PM EDT | 465.00 | 0.67 | 0.65 | 0.75 | -0.16 | -19.28% | 19 | 244 | 12.90% |
| VOO240517P00470000 | 2024-05-08 12:34PM EDT | 470.00 | 1.62 | 1.40 | 1.60 | -0.18 | -10.00% | 13 | 82 | 12.04% |
| VOO240517P00475000 | 2024-05-08 2:55PM EDT | 475.00 | 3.10 | 3.00 | 3.30 | +0.10 | +3.33% | 10 | 205 | 11.46% |
| VOO240517P00480000 | 2024-05-07 3:53PM EDT | 480.00 | 5.60 | 5.70 | 6.10 | 0.00 | - | 3 | 15 | 11.01% |
| VOO240517P00485000 | 2024-05-07 3:40PM EDT | 485.00 | 9.60 | 8.30 | 11.60 | 0.00 | - | 2 | 1 | 18.04% |
| VOO240517P00490000 | 2024-04-15 9:42AM EDT | 490.00 | 16.82 | 12.70 | 16.60 | 0.00 | - | 2 | 0 | 22.72% |
| VOO240517P00495000 | 2024-04-12 10:39AM EDT | 495.00 | 23.40 | 18.00 | 21.60 | 0.00 | - | 2 | 0 | 27.04% |
| VOO240517P00520000 | 2024-04-19 3:12PM EDT | 520.00 | 65.00 | 43.00 | 46.50 | 0.00 | - | 20 | 0 | 45.15% |
| VOO240517P00530000 | 2024-04-25 10:17AM EDT | 530.00 | 71.40 | 53.30 | 56.60 | 0.00 | - | - | 0 | 52.41% |
| VOO240517P00550000 | 2024-03-28 3:35PM EDT | 550.00 | 67.52 | 80.50 | 84.10 | 0.00 | - | 2 | 0 | 95.90% |
© 2024 Yahoo. All rights reserved.