Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
CallsforMay 17, 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 | 98.00% |
| VOO240517C00390000 | 2024-03-21 12:28PM EDT | 390.00 | 94.95 | 65.30 | 68.20 | 0.00 | - | - | 1 | 0.00% |
| VOO240517C00400000 | 2024-04-29 12:09PM EDT | 400.00 | 69.65 | 59.30 | 63.10 | 0.00 | - | 1 | 3 | 51.61% |
| VOO240517C00405000 | 2024-04-25 2:55PM EDT | 405.00 | 58.25 | 54.30 | 58.10 | 0.00 | - | 1 | 2 | 48.21% |
| VOO240517C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 59.99 | 49.50 | 53.10 | 0.00 | - | 1 | 2 | 44.80% |
| VOO240517C00415000 | 2024-04-17 9:35AM EDT | 415.00 | 52.45 | 44.40 | 48.10 | 0.00 | - | 8 | 10 | 41.37% |
| VOO240517C00420000 | 2024-04-29 3:57PM EDT | 420.00 | 49.95 | 39.60 | 43.20 | 0.00 | - | 1 | 4 | 38.43% |
| VOO240517C00425000 | 2024-04-23 12:15PM EDT | 425.00 | 41.63 | 34.70 | 38.30 | 0.00 | - | 4 | 39 | 35.40% |
| VOO240517C00430000 | 2024-04-18 11:06AM EDT | 430.00 | 35.60 | 29.80 | 33.40 | 0.00 | - | 1 | 4 | 32.28% |
| VOO240517C00435000 | 2024-04-02 11:47AM EDT | 435.00 | 44.90 | 25.00 | 28.60 | 0.00 | - | 1 | 2 | 29.42% |
| VOO240517C00440000 | 2024-04-26 1:51PM EDT | 440.00 | 30.30 | 20.10 | 24.00 | 0.00 | - | 1 | 3 | 27.07% |
| VOO240517C00445000 | 2024-04-30 10:06AM EDT | 445.00 | 24.68 | 15.60 | 19.50 | 0.00 | - | 1 | 22 | 24.67% |
| VOO240517C00450000 | 2024-04-29 3:10PM EDT | 450.00 | 18.00 | 13.30 | 13.80 | 0.00 | - | 3 | 53 | 18.24% |
| VOO240517C00455000 | 2024-05-01 11:22AM EDT | 455.00 | 9.90 | 9.70 | 10.10 | -1.70 | -14.66% | 2 | 64 | 17.31% |
| VOO240517C00460000 | 2024-05-01 10:49AM EDT | 460.00 | 7.05 | 6.40 | 6.80 | -2.05 | -22.53% | 15 | 246 | 16.15% |
| VOO240517C00465000 | 2024-05-01 11:04AM EDT | 465.00 | 4.20 | 3.90 | 4.10 | -0.64 | -13.22% | 20 | 245 | 14.99% |
| VOO240517C00470000 | 2024-05-01 11:21AM EDT | 470.00 | 2.20 | 2.10 | 2.25 | -0.45 | -16.98% | 58 | 419 | 14.26% |
| VOO240517C00475000 | 2024-05-01 11:17AM EDT | 475.00 | 1.05 | 1.00 | 1.40 | -0.37 | -26.06% | 37 | 834 | 14.94% |
| VOO240517C00480000 | 2024-05-01 11:16AM EDT | 480.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 20 | 480 | 13.50% |
| VOO240517C00485000 | 2024-05-01 10:27AM EDT | 485.00 | 0.35 | 0.15 | 0.55 | +0.10 | +40.00% | 11 | 411 | 16.38% |
| VOO240517C00490000 | 2024-05-01 10:43AM EDT | 490.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 3 | 250 | 14.70% |
| VOO240517C00495000 | 2024-04-30 3:53PM EDT | 495.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 16 | 374 | 18.78% |
| VOO240517C00500000 | 2024-05-01 9:52AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 374 | 16.02% |
| VOO240517C00505000 | 2024-05-01 10:10AM EDT | 505.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 2 | 46 | 17.68% |
| VOO240517C00510000 | 2024-04-29 1:47PM EDT | 510.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 29.69% |
| VOO240517C00515000 | 2024-04-23 9:30AM EDT | 515.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 78 | 26.91% |
| VOO240517C00520000 | 2024-04-03 3:45PM EDT | 520.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 34.05% |
| VOO240517C00555000 | 2024-04-24 10:33AM EDT | 555.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 47.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517P00375000 | 2024-04-23 2:24PM EDT | 375.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 17 | 43 | 41.99% |
| VOO240517P00380000 | 2024-04-25 2:07PM EDT | 380.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 22 | 45.80% |
| VOO240517P00385000 | 2024-04-22 10:14AM EDT | 385.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 10 | 14 | 43.12% |
| VOO240517P00390000 | 2024-04-23 1:07PM EDT | 390.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 45.34% |
| VOO240517P00400000 | 2024-05-01 9:30AM EDT | 400.00 | 0.15 | 0.05 | 0.30 | +0.05 | +50.00% | 2 | 12 | 33.59% |
| VOO240517P00405000 | 2024-04-25 10:23AM EDT | 405.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 36.79% |
| VOO240517P00410000 | 2024-04-29 9:49AM EDT | 410.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 33.94% |
| VOO240517P00415000 | 2024-04-30 3:49PM EDT | 415.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 212 | 131 | 31.10% |
| VOO240517P00420000 | 2024-04-29 9:30AM EDT | 420.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 23 | 23.54% |
| VOO240517P00425000 | 2024-05-01 11:26AM EDT | 425.00 | 0.35 | 0.20 | 0.35 | +0.10 | +50.00% | 2 | 73 | 21.63% |
| VOO240517P00430000 | 2024-05-01 10:23AM EDT | 430.00 | 0.50 | 0.35 | 0.50 | +0.20 | +66.67% | 2 | 85 | 20.51% |
| VOO240517P00435000 | 2024-04-30 3:19PM EDT | 435.00 | 0.64 | 0.55 | 0.70 | +0.24 | +60.00% | 1 | 1,107 | 19.23% |
| VOO240517P00440000 | 2024-05-01 10:56AM EDT | 440.00 | 0.87 | 0.85 | 1.00 | +0.12 | +16.00% | 2 | 2,470 | 17.97% |
| VOO240517P00445000 | 2024-05-01 11:08AM EDT | 445.00 | 1.35 | 1.35 | 1.50 | +0.30 | +28.57% | 5 | 107 | 16.91% |
| VOO240517P00450000 | 2024-05-01 11:27AM EDT | 450.00 | 2.30 | 2.15 | 2.35 | +0.30 | +13.95% | 15 | 428 | 16.16% |
| VOO240517P00455000 | 2024-05-01 10:40AM EDT | 455.00 | 3.40 | 3.30 | 3.70 | +0.80 | +30.77% | 14 | 553 | 15.64% |
| VOO240517P00460000 | 2024-05-01 11:18AM EDT | 460.00 | 5.50 | 5.20 | 5.50 | +0.81 | +17.27% | 15 | 242 | 14.84% |
| VOO240517P00465000 | 2024-05-01 9:35AM EDT | 465.00 | 7.30 | 7.70 | 8.10 | +2.20 | +43.14% | 8 | 176 | 14.42% |
| VOO240517P00470000 | 2024-04-30 11:50AM EDT | 470.00 | 10.20 | 11.00 | 11.40 | +2.65 | +35.10% | 1 | 67 | 14.06% |
| VOO240517P00475000 | 2024-04-30 2:28PM EDT | 475.00 | 11.50 | 13.50 | 17.00 | 0.00 | - | 1 | 141 | 19.73% |
| VOO240517P00480000 | 2024-04-29 9:30AM EDT | 480.00 | 11.40 | 18.20 | 21.20 | 0.00 | - | 1 | 15 | 20.43% |
| VOO240517P00485000 | 2024-04-26 1:21PM EDT | 485.00 | 16.75 | 23.20 | 26.90 | 0.00 | - | 1 | 0 | 26.30% |
| VOO240517P00490000 | 2024-04-15 9:42AM EDT | 490.00 | 16.82 | 28.20 | 31.10 | 0.00 | - | 2 | 0 | 26.17% |
| VOO240517P00495000 | 2024-04-12 10:39AM EDT | 495.00 | 23.40 | 33.20 | 37.00 | 0.00 | - | 2 | 0 | 32.92% |
| VOO240517P00520000 | 2024-04-19 3:12PM EDT | 520.00 | 65.00 | 58.20 | 62.00 | 0.00 | - | 20 | 0 | 46.77% |
| VOO240517P00530000 | 2024-04-25 10:17AM EDT | 530.00 | 71.40 | 68.20 | 72.00 | 0.00 | - | - | 0 | 51.81% |
| VOO240517P00550000 | 2024-03-28 3:35PM EDT | 550.00 | 67.52 | 80.50 | 84.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.