Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240719C00245000 | 2023-12-19 10:50AM EDT | 245.00 | 194.55 | 195.20 | 199.60 | 0.00 | - | - | 20 | 0.00% |
| VOO240719C00305000 | 2024-05-16 11:38AM EDT | 305.00 | 184.95 | 192.30 | 196.70 | 0.00 | - | 5 | 5 | 0.00% |
| VOO240719C00350000 | 2023-12-20 4:36PM EDT | 350.00 | 92.07 | 99.80 | 103.60 | 0.00 | - | - | 1 | 0.00% |
| VOO240719C00380000 | 2024-03-22 3:57PM EDT | 380.00 | 105.76 | 79.10 | 82.80 | 0.00 | - | 1 | 1 | 0.00% |
| VOO240719C00390000 | 2024-06-24 3:51PM EDT | 390.00 | 112.02 | 110.80 | 114.00 | 0.00 | - | 1 | 3 | 60.64% |
| VOO240719C00395000 | 2024-05-29 11:53AM EDT | 395.00 | 90.95 | 105.80 | 108.90 | 0.00 | - | 1 | 8 | 57.31% |
| VOO240719C00400000 | 2024-06-04 10:50AM EDT | 400.00 | 85.95 | 100.80 | 104.80 | 0.00 | - | 1 | 25 | 61.22% |
| VOO240719C00405000 | 2024-06-24 11:41AM EDT | 405.00 | 99.00 | 95.80 | 99.30 | 0.00 | - | 5 | 7 | 55.33% |
| VOO240719C00410000 | 2024-06-04 9:56AM EDT | 410.00 | 75.82 | 90.80 | 94.90 | 0.00 | - | 1 | 18 | 56.52% |
| VOO240719C00415000 | 2024-06-10 11:21AM EDT | 415.00 | 77.16 | 85.90 | 89.00 | 0.00 | - | 1 | 8 | 48.25% |
| VOO240719C00420000 | 2024-06-20 10:14AM EDT | 420.00 | 85.25 | 80.90 | 84.40 | 0.00 | - | 1 | 20 | 48.39% |
| VOO240719C00425000 | 2024-06-17 1:55PM EDT | 425.00 | 79.10 | 75.90 | 79.30 | 0.00 | - | 5 | 28 | 45.29% |
| VOO240719C00430000 | 2024-06-21 11:25AM EDT | 430.00 | 71.30 | 71.00 | 74.10 | 0.00 | - | 2 | 23 | 41.60% |
| VOO240719C00435000 | 2024-06-24 11:09AM EDT | 435.00 | 70.50 | 66.00 | 70.00 | 0.00 | - | 17 | 86 | 43.90% |
| VOO240719C00440000 | 2024-06-24 11:43AM EDT | 440.00 | 63.99 | 61.00 | 64.30 | 0.00 | - | 39 | 105 | 37.83% |
| VOO240719C00445000 | 2024-06-25 10:41AM EDT | 445.00 | 57.40 | 56.10 | 59.40 | 0.00 | - | 3 | 95 | 35.85% |
| VOO240719C00450000 | 2024-06-25 3:38PM EDT | 450.00 | 53.00 | 51.20 | 54.50 | 0.00 | - | 9 | 69 | 33.81% |
| VOO240719C00455000 | 2024-06-21 10:08AM EDT | 455.00 | 47.48 | 46.20 | 49.70 | 0.00 | - | 1 | 129 | 32.14% |
| VOO240719C00460000 | 2024-06-25 3:35PM EDT | 460.00 | 41.30 | 41.30 | 44.70 | 0.00 | - | 3 | 117 | 29.55% |
| VOO240719C00465000 | 2024-06-18 12:18PM EDT | 465.00 | 41.90 | 36.30 | 40.50 | 0.00 | - | 5 | 179 | 29.80% |
| VOO240719C00470000 | 2024-06-25 2:03PM EDT | 470.00 | 32.65 | 31.40 | 35.60 | 0.00 | - | 1 | 143 | 27.31% |
| VOO240719C00475000 | 2024-06-21 12:25PM EDT | 475.00 | 29.55 | 26.60 | 30.90 | 0.00 | - | 2 | 117 | 25.34% |
| VOO240719C00480000 | 2024-06-25 11:51AM EDT | 480.00 | 23.19 | 22.20 | 25.90 | 0.00 | - | 1 | 203 | 22.36% |
| VOO240719C00485000 | 2024-06-25 3:35PM EDT | 485.00 | 17.20 | 18.00 | 21.40 | 0.00 | - | 4 | 176 | 20.55% |
| VOO240719C00490000 | 2024-06-25 10:58AM EDT | 490.00 | 14.61 | 14.50 | 15.30 | 0.00 | - | 2 | 192 | 14.63% |
| VOO240719C00495000 | 2024-06-25 3:58PM EDT | 495.00 | 10.60 | 10.60 | 11.50 | 0.00 | - | 1 | 1,052 | 13.96% |
| VOO240719C00500000 | 2024-06-25 12:34PM EDT | 500.00 | 6.70 | 7.10 | 7.60 | 0.00 | - | 1 | 570 | 12.21% |
| VOO240719C00505000 | 2024-06-25 1:40PM EDT | 505.00 | 3.91 | 4.30 | 4.70 | 0.00 | - | 2 | 177 | 11.37% |
| VOO240719C00510000 | 2024-06-25 2:28PM EDT | 510.00 | 2.30 | 2.30 | 2.55 | 0.00 | - | 13 | 273 | 10.62% |
| VOO240719C00515000 | 2024-06-25 3:47PM EDT | 515.00 | 1.06 | 1.00 | 1.25 | 0.00 | - | 16 | 353 | 10.22% |
| VOO240719C00520000 | 2024-06-25 3:41PM EDT | 520.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 4 | 180 | 9.97% |
| VOO240719C00525000 | 2024-06-25 2:59PM EDT | 525.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 17 | 35 | 9.69% |
| VOO240719C00530000 | 2024-06-24 10:59AM EDT | 530.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 6 | 54 | 12.26% |
| VOO240719C00535000 | 2024-06-07 1:16PM EDT | 535.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 19.48% |
| VOO240719C00540000 | 2024-06-24 11:36AM EDT | 540.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 63 | 18.81% |
| VOO240719C00545000 | 2024-04-15 9:33AM EDT | 545.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| VOO240719C00550000 | 2024-04-16 9:41AM EDT | 550.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 25.67% |
| VOO240719C00555000 | 2024-03-07 3:27PM EDT | 555.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 8 | 24.13% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240719P00210000 | 2024-03-27 3:31PM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 144.73% |
| VOO240719P00220000 | 2024-01-18 4:54PM EDT | 220.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 143.75% |
| VOO240719P00225000 | 2024-05-07 10:02AM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 32 | 134.08% |
| VOO240719P00235000 | 2024-05-13 1:25PM EDT | 235.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 109.57% |
| VOO240719P00240000 | 2024-05-21 2:41PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 106.64% |
| VOO240719P00245000 | 2024-06-03 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 40 | 40 | 103.91% |
| VOO240719P00250000 | 2024-06-17 12:59PM EDT | 250.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 101.17% |
| VOO240719P00255000 | 2024-04-03 9:30AM EDT | 255.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VOO240719P00260000 | 2024-04-17 3:03PM EDT | 260.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 98.24% |
| VOO240719P00265000 | 2024-04-12 1:27PM EDT | 265.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 97.46% |
| VOO240719P00270000 | 2024-04-03 9:30AM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| VOO240719P00275000 | 2024-04-29 9:30AM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VOO240719P00280000 | 2024-04-25 9:54AM EDT | 280.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 108.69% |
| VOO240719P00285000 | 2024-04-25 9:30AM EDT | 285.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 105.76% |
| VOO240719P00290000 | 2024-05-29 9:30AM EDT | 290.00 | 0.23 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 102.30% |
| VOO240719P00295000 | 2024-05-16 1:16PM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 92.04% |
| VOO240719P00300000 | 2024-05-22 11:50AM EDT | 300.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 89.40% |
| VOO240719P00305000 | 2024-05-16 11:00AM EDT | 305.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 86.82% |
| VOO240719P00310000 | 2024-02-20 4:21PM EDT | 310.00 | 0.55 | 0.20 | 1.85 | 0.00 | - | 1 | 3 | 97.95% |
| VOO240719P00315000 | 2024-03-28 10:11AM EDT | 315.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 83.20% |
| VOO240719P00320000 | 2024-02-29 2:23PM EDT | 320.00 | 0.58 | 0.20 | 0.75 | 0.00 | - | - | 1 | 81.93% |
| VOO240719P00325000 | 2024-01-03 1:40PM EDT | 325.00 | 1.85 | 0.45 | 2.30 | 0.00 | - | - | 1 | 94.24% |
| VOO240719P00330000 | 2024-05-24 3:54PM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 74.41% |
| VOO240719P00335000 | 2024-05-31 1:11PM EDT | 335.00 | 0.27 | 0.00 | 1.30 | 0.00 | - | 2 | 6 | 78.10% |
| VOO240719P00340000 | 2024-03-07 12:25PM EDT | 340.00 | 2.20 | 0.35 | 2.00 | 0.00 | - | 1 | 8 | 83.40% |
| VOO240719P00350000 | 2024-05-24 2:16PM EDT | 350.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 20 | 6 | 65.09% |
| VOO240719P00355000 | 2024-06-06 9:30AM EDT | 355.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 62.84% |
| VOO240719P00360000 | 2024-06-21 11:34AM EDT | 360.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 6 | 11 | 66.26% |
| VOO240719P00365000 | 2024-06-18 2:11PM EDT | 365.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| VOO240719P00370000 | 2024-05-30 12:48PM EDT | 370.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 56.20% |
| VOO240719P00375000 | 2024-06-14 2:33PM EDT | 375.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 54.03% |
| VOO240719P00380000 | 2024-06-25 11:44AM EDT | 380.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 49 | 51.37% |
| VOO240719P00385000 | 2024-06-04 9:51AM EDT | 385.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 55.59% |
| VOO240719P00390000 | 2024-06-11 1:11PM EDT | 390.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 670 | 53.30% |
| VOO240719P00395000 | 2024-06-17 10:44AM EDT | 395.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 5 | 52 | 46.88% |
| VOO240719P00400000 | 2024-06-25 10:07AM EDT | 400.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 516 | 38.28% |
| VOO240719P00405000 | 2024-06-13 10:54AM EDT | 405.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 37.84% |
| VOO240719P00410000 | 2024-06-25 9:30AM EDT | 410.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 35.94% |
| VOO240719P00415000 | 2024-05-28 10:28AM EDT | 415.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 1 | 30 | 34.08% |
| VOO240719P00420000 | 2024-06-25 9:45AM EDT | 420.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 4 | 77 | 32.18% |
| VOO240719P00425000 | 2024-05-30 9:33AM EDT | 425.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 3 | 48 | 34.38% |
| VOO240719P00430000 | 2024-06-24 10:26AM EDT | 430.00 | 0.23 | 0.00 | 1.45 | 0.00 | - | 2 | 43 | 40.75% |
| VOO240719P00435000 | 2024-06-12 9:38AM EDT | 435.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 10 | 69 | 27.54% |
| VOO240719P00440000 | 2024-06-25 9:45AM EDT | 440.00 | 0.37 | 0.10 | 0.35 | 0.00 | - | 4 | 424 | 27.10% |
| VOO240719P00445000 | 2024-06-18 10:26AM EDT | 445.00 | 0.22 | 0.15 | 0.40 | 0.00 | - | 10 | 51 | 25.73% |
| VOO240719P00450000 | 2024-06-24 9:48AM EDT | 450.00 | 0.28 | 0.10 | 0.75 | 0.00 | - | 10 | 164 | 26.81% |
| VOO240719P00455000 | 2024-06-17 1:07PM EDT | 455.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 66 | 24.65% |
| VOO240719P00460000 | 2024-06-21 3:13PM EDT | 460.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 6.25% |
| VOO240719P00465000 | 2024-06-24 10:05AM EDT | 465.00 | 0.55 | 0.30 | 0.80 | 0.00 | - | 10 | 122 | 20.58% |
| VOO240719P00470000 | 2024-06-24 1:32PM EDT | 470.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 322 | 16.85% |
| VOO240719P00475000 | 2024-06-25 3:28PM EDT | 475.00 | 0.66 | 0.60 | 0.75 | 0.00 | - | 53 | 78 | 15.85% |
| VOO240719P00480000 | 2024-06-25 1:42PM EDT | 480.00 | 1.09 | 0.80 | 0.95 | 0.00 | - | 49 | 373 | 14.47% |
| VOO240719P00485000 | 2024-06-25 1:43PM EDT | 485.00 | 1.46 | 1.15 | 1.35 | 0.00 | - | 118 | 114 | 13.47% |
| VOO240719P00490000 | 2024-06-25 1:42PM EDT | 490.00 | 2.06 | 1.75 | 1.95 | 0.00 | - | 75 | 97 | 12.48% |
| VOO240719P00495000 | 2024-06-25 1:43PM EDT | 495.00 | 3.25 | 2.60 | 2.95 | 0.00 | - | 59 | 42 | 11.70% |
| VOO240719P00500000 | 2024-06-25 1:42PM EDT | 500.00 | 4.89 | 4.00 | 4.50 | 0.00 | - | 26 | 120 | 11.05% |
| VOO240719P00505000 | 2024-06-25 12:46PM EDT | 505.00 | 7.80 | 6.30 | 6.80 | 0.00 | - | 2 | 8 | 10.61% |
| VOO240719P00510000 | 2024-05-24 9:49AM EDT | 510.00 | 25.02 | 8.50 | 11.90 | 0.00 | - | 1 | 0 | 14.63% |
| VOO240719P00515000 | 2024-05-24 9:49AM EDT | 515.00 | 29.97 | 12.00 | 15.60 | 0.00 | - | 1 | 0 | 15.03% |
| VOO240719P00520000 | 2024-03-22 12:52PM EDT | 520.00 | 40.70 | 63.00 | 66.80 | 0.00 | - | 93 | 0 | 106.89% |
| VOO240719P00535000 | 2024-03-19 11:09AM EDT | 535.00 | 63.57 | 74.00 | 77.40 | 0.00 | - | 30 | 0 | 109.72% |
| VOO240719P00545000 | 2024-03-22 12:52PM EDT | 545.00 | 65.65 | 88.10 | 91.90 | 0.00 | - | 93 | 0 | 124.92% |
| VOO240719P00560000 | 2024-03-26 2:01PM EDT | 560.00 | 81.36 | 95.50 | 99.40 | 0.00 | - | 2 | 0 | 119.60% |
© 2024 Yahoo. All rights reserved.