Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240906C00505000 | 2024-08-22 3:22PM EDT | 2024-09-06 | 10.50 | 12.00 | 16.10 | 0.00 | - | 1 | 73 | 30.32% |
| VOO240913C00505000 | 2024-08-30 2:53PM EDT | 2024-09-13 | 13.07 | 14.10 | 15.80 | -0.15 | -1.13% | 1 | 12 | 19.62% |
| VOO240920C00505000 | 2024-08-30 3:57PM EDT | 2024-09-20 | 17.00 | 15.40 | 17.30 | +3.70 | +27.82% | 6 | 81 | 19.62% |
| VOO240927C00505000 | 2024-08-30 2:22PM EDT | 2024-09-27 | 14.50 | 16.90 | 19.50 | +1.00 | +7.41% | 3 | 4 | 21.36% |
| VOO241018C00505000 | 2024-08-29 3:02PM EDT | 2024-10-18 | 16.55 | 17.80 | 20.60 | 0.00 | - | 3 | 215 | 17.64% |
| VOO241115C00505000 | 2024-08-29 10:43AM EDT | 2024-11-15 | 23.99 | 24.20 | 26.80 | 0.00 | - | 1 | 60 | 21.04% |
| VOO241220C00505000 | 2024-08-28 12:17PM EDT | 2024-12-20 | 28.85 | 27.30 | 29.40 | +3.05 | +11.82% | 2 | 149 | 19.80% |
| VOO250117C00505000 | 2024-08-28 11:44AM EDT | 2025-01-17 | 27.50 | 29.90 | 31.20 | 0.00 | - | 1 | 111 | 19.16% |
| VOO250417C00505000 | 2024-08-30 2:09PM EDT | 2025-04-17 | 36.00 | 37.80 | 39.80 | -1.17 | -3.15% | 1 | 3 | 20.35% |
| VOO251219C00505000 | 2024-08-26 9:40AM EDT | 2025-12-19 | 54.50 | 55.50 | 58.70 | -3.50 | -6.03% | 2 | 54 | 22.35% |
| VOO260116C00505000 | 2024-08-28 1:07PM EDT | 2026-01-16 | 55.23 | 56.50 | 59.50 | 0.00 | - | 1 | 36 | 22.06% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240906P00505000 | 2024-08-30 3:03PM EDT | 2024-09-06 | 0.53 | 0.25 | 0.45 | -0.77 | -59.23% | 21 | 25 | 15.24% |
| VOO240913P00505000 | 2024-08-30 9:43AM EDT | 2024-09-13 | 1.50 | 1.00 | 1.25 | -0.80 | -34.78% | 1 | 23 | 14.20% |
| VOO240920P00505000 | 2024-08-30 2:29PM EDT | 2024-09-20 | 2.30 | 1.90 | 2.25 | -1.15 | -33.33% | 15 | 65 | 14.44% |
| VOO240927P00505000 | 2024-08-30 10:15AM EDT | 2024-09-27 | 3.46 | 2.55 | 2.95 | +0.04 | +1.17% | 1 | 4 | 14.05% |
| VOO241004P00505000 | 2024-08-30 3:50PM EDT | 2024-10-04 | 4.00 | 3.30 | 3.80 | -1.49 | -27.14% | 1 | 2 | 14.18% |
| VOO241018P00505000 | 2024-08-30 2:49PM EDT | 2024-10-18 | 5.42 | 2.85 | 5.80 | -0.08 | -1.45% | 25 | 122 | 15.04% |
| VOO241115P00505000 | 2024-08-23 9:59AM EDT | 2024-11-15 | 9.55 | 7.00 | 7.50 | 0.00 | - | 1 | 11 | 13.96% |
| VOO241220P00505000 | 2024-08-23 10:02AM EDT | 2024-12-20 | 10.89 | 8.30 | 11.40 | 0.00 | - | 15 | 57 | 15.24% |
| VOO250117P00505000 | 2024-08-20 9:30AM EDT | 2025-01-17 | 12.60 | 10.30 | 11.00 | 0.00 | - | 1 | 17 | 13.29% |
| VOO260116P00505000 | 2024-08-22 2:21PM EDT | 2026-01-16 | 28.50 | 24.00 | 27.80 | 0.00 | - | 1 | 12 | 14.19% |
© 2024 Yahoo. All rights reserved.