Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:420.00
Callsfor18 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO220218C00420000 | 2022-01-26 3:33PM EST | 2022-02-18 | 1.95 | 1.80 | 2.30 | -1.15 | -37.10% | 138 | 160 | 22.37% |
| VOO220318C00420000 | 2022-01-26 3:58PM EST | 2022-03-18 | 4.38 | 4.30 | 5.10 | -0.42 | -8.75% | 15 | 5 | 21.31% |
| VOO220414C00420000 | 2022-01-26 3:51PM EST | 2022-04-14 | 6.40 | 5.70 | 7.20 | -0.70 | -9.86% | 23 | 85 | 20.59% |
| VOO220617C00420000 | 2022-01-26 2:00PM EST | 2022-06-17 | 14.30 | 10.20 | 12.20 | +2.71 | +23.38% | 1 | 60 | 20.78% |
| VOO220715C00420000 | 2022-01-24 1:17PM EST | 2022-07-15 | 12.20 | 11.20 | 14.00 | 0.00 | - | 2 | 14 | 20.74% |
| VOO230120C00420000 | 2022-01-24 12:13PM EST | 2023-01-20 | 20.00 | 21.00 | 25.20 | 0.00 | - | 2 | 76 | 21.54% |
| VOO240119C00420000 | 2022-01-25 3:45PM EST | 2024-01-19 | 40.00 | 35.50 | 40.50 | 0.00 | - | 1 | 28 | 22.04% |
Putsfor18 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO220218P00420000 | 2022-01-26 11:48AM EST | 2022-02-18 | 17.84 | 22.60 | 24.50 | -2.26 | -11.24% | 764 | 1,132 | 25.02% |
| VOO220318P00420000 | 2022-01-25 1:28PM EST | 2022-03-18 | 26.00 | 24.60 | 27.30 | 0.00 | - | 3 | 7 | 22.83% |
| VOO220414P00420000 | 2022-01-24 12:46PM EST | 2022-04-14 | 35.65 | 27.40 | 30.30 | 0.00 | - | 1 | 29 | 23.11% |
| VOO220617P00420000 | 2022-01-19 12:39PM EST | 2022-06-17 | 21.20 | 31.70 | 35.00 | 0.00 | - | 4 | 44 | 22.23% |
| VOO220715P00420000 | 2022-01-25 10:43AM EST | 2022-07-15 | 37.50 | 34.00 | 37.40 | 0.00 | - | 2 | 14 | 22.63% |
| VOO230120P00420000 | 2022-01-26 2:16PM EST | 2023-01-20 | 40.50 | 43.80 | 47.90 | -6.10 | -13.09% | 1 | 13 | 22.38% |
| VOO240119P00420000 | 2022-01-21 10:21AM EST | 2024-01-19 | 53.50 | 56.00 | 61.00 | 0.00 | - | 1 | 1 | 21.66% |
© 2022 Yahoo. All rights reserved.
