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 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240712C00450000 | 2024-06-20 11:19AM EDT | 450.00 | 55.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO240712C00470000 | 2024-06-21 3:15PM EDT | 470.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240712C00475000 | 2024-06-24 10:12AM EDT | 475.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240712C00477500 | 2024-05-30 12:02PM EDT | 477.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO240712C00482500 | 2024-06-17 2:08PM EDT | 482.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VOO240712C00485000 | 2024-06-25 2:15PM EDT | 485.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240712C00487500 | 2024-06-17 1:59PM EDT | 487.50 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240712C00490000 | 2024-06-20 11:12AM EDT | 490.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO240712C00492500 | 2024-06-20 1:55PM EDT | 492.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240712C00495000 | 2024-06-24 1:32PM EDT | 495.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VOO240712C00497500 | 2024-06-21 1:30PM EDT | 497.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VOO240712C00500000 | 2024-06-24 9:32AM EDT | 500.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240712C00502500 | 2024-06-25 2:30PM EDT | 502.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240712C00505000 | 2024-06-25 2:30PM EDT | 505.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| VOO240712C00507500 | 2024-06-25 10:48AM EDT | 507.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VOO240712C00510000 | 2024-06-25 1:34PM EDT | 510.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VOO240712C00512500 | 2024-06-24 1:28PM EDT | 512.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VOO240712C00515000 | 2024-06-25 9:51AM EDT | 515.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VOO240712C00520000 | 2024-06-24 9:30AM EDT | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VOO240712C00522500 | 2024-06-20 11:24AM EDT | 522.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VOO240712C00530000 | 2024-06-17 2:08PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240712P00450000 | 2024-06-17 9:30AM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO240712P00455000 | 2024-06-07 11:22AM EDT | 455.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO240712P00457500 | 2024-06-12 11:24AM EDT | 457.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VOO240712P00460000 | 2024-06-12 3:01PM EDT | 460.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO240712P00462500 | 2024-06-12 12:29PM EDT | 462.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VOO240712P00465000 | 2024-06-25 9:51AM EDT | 465.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO240712P00470000 | 2024-06-17 1:36PM EDT | 470.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VOO240712P00475000 | 2024-06-20 9:35AM EDT | 475.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VOO240712P00477500 | 2024-06-12 1:25PM EDT | 477.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VOO240712P00480000 | 2024-06-24 1:08PM EDT | 480.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VOO240712P00482500 | 2024-06-20 2:24PM EDT | 482.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| VOO240712P00485000 | 2024-06-25 1:04PM EDT | 485.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VOO240712P00487500 | 2024-06-14 10:03AM EDT | 487.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VOO240712P00490000 | 2024-06-20 3:22PM EDT | 490.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VOO240712P00492500 | 2024-06-24 11:13AM EDT | 492.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VOO240712P00495000 | 2024-06-20 12:25PM EDT | 495.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VOO240712P00497500 | 2024-06-20 9:40AM EDT | 497.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VOO240712P00500000 | 2024-06-24 9:52AM EDT | 500.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| VOO240712P00502500 | 2024-06-25 9:44AM EDT | 502.50 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| VOO240712P00505000 | 2024-06-25 3:57PM EDT | 505.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.