Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240705C00420000 | 2024-06-13 1:43PM EDT | 420.00 | 78.65 | 80.70 | 85.00 | 0.00 | - | 3 | 3 | 53.91% |
| VOO240705C00430000 | 2024-06-21 10:51AM EDT | 430.00 | 72.10 | 70.80 | 75.00 | 0.00 | - | 1 | 1 | 72.07% |
| VOO240705C00462500 | 2024-06-14 9:31AM EDT | 462.50 | 35.60 | 38.20 | 42.50 | 0.00 | - | 1 | 1 | 45.54% |
| VOO240705C00470000 | 2024-06-21 11:55AM EDT | 470.00 | 31.20 | 30.70 | 35.00 | 0.00 | - | 1 | 1 | 39.27% |
| VOO240705C00475000 | 2024-06-12 9:41AM EDT | 475.00 | 24.63 | 25.70 | 30.00 | 0.00 | - | - | 0 | 35.01% |
| VOO240705C00480000 | 2024-06-21 2:03PM EDT | 480.00 | 22.10 | 20.80 | 25.00 | 0.00 | - | 1 | 1 | 30.66% |
| VOO240705C00482500 | 2024-06-04 2:43PM EDT | 482.50 | 9.40 | 18.30 | 22.50 | 0.00 | - | 2 | 5 | 28.44% |
| VOO240705C00485000 | 2024-06-13 2:17PM EDT | 485.00 | 15.01 | 15.80 | 20.00 | 0.00 | - | 50 | 50 | 26.18% |
| VOO240705C00487500 | 2024-06-12 9:43AM EDT | 487.50 | 12.80 | 13.70 | 17.50 | 0.00 | - | 2 | 1 | 23.88% |
| VOO240705C00490000 | 2024-06-20 10:13AM EDT | 490.00 | 15.50 | 10.50 | 14.90 | 0.00 | - | 1 | 12 | 21.11% |
| VOO240705C00492500 | 2024-06-20 3:48PM EDT | 492.50 | 11.70 | 8.50 | 12.60 | 0.00 | - | 5 | 8 | 19.43% |
| VOO240705C00495000 | 2024-06-20 1:49PM EDT | 495.00 | 9.08 | 7.30 | 10.00 | 0.00 | - | 2 | 16 | 16.52% |
| VOO240705C00497500 | 2024-06-25 1:30PM EDT | 497.50 | 5.50 | 5.90 | 6.60 | 0.00 | - | 12 | 23 | 10.74% |
| VOO240705C00500000 | 2024-06-25 1:03PM EDT | 500.00 | 3.70 | 4.20 | 4.80 | 0.00 | - | 1 | 117 | 10.27% |
| VOO240705C00502500 | 2024-06-25 3:09PM EDT | 502.50 | 2.85 | 2.80 | 3.30 | 0.00 | - | 12 | 49 | 9.93% |
| VOO240705C00505000 | 2024-06-25 3:14PM EDT | 505.00 | 2.00 | 1.70 | 2.10 | 0.00 | - | 10 | 99 | 9.60% |
| VOO240705C00507500 | 2024-06-25 3:58PM EDT | 507.50 | 1.05 | 0.00 | 1.25 | 0.00 | - | 27 | 20 | 9.39% |
| VOO240705C00510000 | 2024-06-25 3:29PM EDT | 510.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 23 | 55 | 9.30% |
| VOO240705C00512500 | 2024-06-25 12:34PM EDT | 512.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 15 | 7 | 9.14% |
| VOO240705C00515000 | 2024-06-24 1:40PM EDT | 515.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 6 | 19 | 9.46% |
| VOO240705C00517500 | 2024-06-25 3:40PM EDT | 517.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 9.57% |
| VOO240705C00520000 | 2024-06-24 12:39PM EDT | 520.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 9.72% |
| VOO240705C00522500 | 2024-06-20 9:30AM EDT | 522.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 18.47% |
| VOO240705C00525000 | 2024-06-25 9:30AM EDT | 525.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 10 | 13.33% |
| VOO240705C00527500 | 2024-06-21 3:17PM EDT | 527.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 201 | 201 | 21.67% |
| VOO240705C00530000 | 2024-06-21 3:13PM EDT | 530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 24 | 14.26% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240705P00415000 | 2024-06-20 2:56PM EDT | 415.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 7 | 63.92% |
| VOO240705P00450000 | 2024-06-24 1:48PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 41.53% |
| VOO240705P00457500 | 2024-06-03 12:31PM EDT | 457.50 | 1.39 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 42.29% |
| VOO240705P00460000 | 2024-05-31 10:33AM EDT | 460.00 | 2.00 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 40.43% |
| VOO240705P00465000 | 2024-06-05 3:37PM EDT | 465.00 | 0.90 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 36.68% |
| VOO240705P00467500 | 2024-06-21 2:25PM EDT | 467.50 | 0.13 | 0.05 | 1.40 | 0.00 | - | 1 | 0 | 34.79% |
| VOO240705P00470000 | 2024-06-24 3:11PM EDT | 470.00 | 0.16 | 0.05 | 1.40 | 0.00 | - | 3 | 6 | 32.90% |
| VOO240705P00475000 | 2024-06-20 9:35AM EDT | 475.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 26.43% |
| VOO240705P00480000 | 2024-06-24 9:51AM EDT | 480.00 | 0.25 | 0.10 | 1.50 | 0.00 | - | 1 | 11 | 25.71% |
| VOO240705P00482500 | 2024-06-20 9:58AM EDT | 482.50 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 13 | 15.97% |
| VOO240705P00485000 | 2024-06-20 10:38AM EDT | 485.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 1 | 26 | 13.87% |
| VOO240705P00487500 | 2024-06-25 3:38PM EDT | 487.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 3 | 4 | 13.54% |
| VOO240705P00490000 | 2024-06-25 1:02PM EDT | 490.00 | 0.79 | 0.40 | 0.60 | 0.00 | - | 4 | 9 | 12.79% |
| VOO240705P00492500 | 2024-06-25 1:02PM EDT | 492.50 | 1.12 | 0.60 | 0.85 | 0.00 | - | 8 | 2 | 12.24% |
| VOO240705P00495000 | 2024-06-25 1:44PM EDT | 495.00 | 1.43 | 0.95 | 1.25 | 0.00 | - | 1 | 6 | 11.88% |
| VOO240705P00497500 | 2024-06-25 12:06PM EDT | 497.50 | 2.00 | 1.45 | 1.80 | 0.00 | - | 11 | 2 | 11.48% |
| VOO240705P00500000 | 2024-06-25 2:04PM EDT | 500.00 | 2.91 | 2.40 | 2.65 | 0.00 | - | 22 | 35 | 11.40% |
| VOO240705P00502500 | 2024-06-25 9:38AM EDT | 502.50 | 4.11 | 3.30 | 3.80 | 0.00 | - | 2 | 3 | 11.47% |
| VOO240705P00505000 | 2024-06-24 11:34AM EDT | 505.00 | 5.90 | 4.80 | 7.20 | 0.00 | - | 20 | 25 | 17.65% |
| VOO240705P00510000 | 2024-06-18 3:47PM EDT | 510.00 | 8.45 | 7.50 | 10.60 | 0.00 | - | - | 1 | 18.38% |
© 2024 Yahoo. All rights reserved.