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 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240726C00440000 | 2024-06-24 11:43AM EDT | 440.00 | 64.59 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| VOO240726C00472500 | 2024-06-12 11:34AM EDT | 472.50 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO240726C00477500 | 2024-06-12 2:50PM EDT | 477.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240726C00480000 | 2024-06-18 10:13AM EDT | 480.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO240726C00485000 | 2024-06-20 12:22PM EDT | 485.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240726C00487500 | 2024-06-20 11:07AM EDT | 487.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240726C00490000 | 2024-06-20 12:25PM EDT | 490.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO240726C00492500 | 2024-06-17 2:48PM EDT | 492.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VOO240726C00495000 | 2024-06-21 9:42AM EDT | 495.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240726C00497500 | 2024-06-20 9:36AM EDT | 497.50 | 12.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO240726C00500000 | 2024-06-25 11:01AM EDT | 500.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240726C00502500 | 2024-06-25 11:29AM EDT | 502.50 | 6.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VOO240726C00505000 | 2024-06-24 9:55AM EDT | 505.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VOO240726C00507500 | 2024-06-24 11:32AM EDT | 507.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| VOO240726C00510000 | 2024-06-25 3:59PM EDT | 510.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| VOO240726C00512500 | 2024-06-20 1:17PM EDT | 512.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VOO240726C00515000 | 2024-06-24 10:56AM EDT | 515.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| VOO240726C00520000 | 2024-06-25 3:29PM EDT | 520.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VOO240726C00522500 | 2024-06-25 10:13AM EDT | 522.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VOO240726C00525000 | 2024-06-25 3:08PM EDT | 525.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| VOO240726C00530000 | 2024-06-25 2:25PM EDT | 530.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240726P00450000 | 2024-06-24 2:31PM EDT | 450.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VOO240726P00460000 | 2024-06-21 11:21AM EDT | 460.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO240726P00465000 | 2024-06-24 2:38PM EDT | 465.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VOO240726P00467500 | 2024-06-21 10:28AM EDT | 467.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VOO240726P00470000 | 2024-06-24 12:45PM EDT | 470.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VOO240726P00472500 | 2024-06-12 11:27AM EDT | 472.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VOO240726P00475000 | 2024-06-25 1:30PM EDT | 475.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VOO240726P00477500 | 2024-06-18 9:59AM EDT | 477.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VOO240726P00480000 | 2024-06-24 3:02PM EDT | 480.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VOO240726P00482500 | 2024-06-25 3:20PM EDT | 482.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| VOO240726P00485000 | 2024-06-24 3:56PM EDT | 485.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VOO240726P00487500 | 2024-06-12 10:20AM EDT | 487.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VOO240726P00490000 | 2024-06-25 1:31PM EDT | 490.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VOO240726P00492500 | 2024-06-20 1:07PM EDT | 492.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| VOO240726P00495000 | 2024-06-25 3:40PM EDT | 495.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VOO240726P00497500 | 2024-06-21 12:26PM EDT | 497.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VOO240726P00500000 | 2024-06-25 3:43PM EDT | 500.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| VOO240726P00502500 | 2024-06-20 3:00PM EDT | 502.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.01% |
| VOO240726P00505000 | 2024-06-18 9:32AM EDT | 505.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO240726P00520000 | 2024-06-20 1:51PM EDT | 520.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO240726P00570000 | 2024-06-20 1:51PM EDT | 570.00 | 68.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.