Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241018C00240000 | 2024-06-21 3:57PM EDT | 240.00 | 264.03 | 262.50 | 266.80 | 0.00 | - | 26 | 26 | 73.99% |
| VOO241018C00300000 | 2024-05-17 3:01PM EDT | 300.00 | 190.63 | 200.10 | 204.40 | 0.00 | - | 1 | 1 | 52.76% |
| VOO241018C00330000 | 2024-06-18 9:42AM EDT | 330.00 | 177.30 | 174.10 | 178.20 | 0.00 | - | - | 1 | 50.98% |
| VOO241018C00345000 | 2024-06-18 9:43AM EDT | 345.00 | 162.30 | 159.50 | 163.60 | 0.00 | - | - | 1 | 53.10% |
| VOO241018C00360000 | 2024-04-11 2:47PM EDT | 360.00 | 126.55 | 123.70 | 128.50 | 0.00 | - | - | 1 | 0.00% |
| VOO241018C00375000 | 2024-06-03 1:55PM EDT | 375.00 | 114.00 | 130.20 | 134.60 | 0.00 | - | 1 | 1 | 45.85% |
| VOO241018C00380000 | 2024-06-20 1:15PM EDT | 380.00 | 126.90 | 125.50 | 129.60 | 0.00 | - | 1 | 2 | 44.31% |
| VOO241018C00385000 | 2024-05-23 9:48AM EDT | 385.00 | 110.50 | 120.00 | 124.50 | 0.00 | - | 4 | 4 | 42.58% |
| VOO241018C00390000 | 2024-03-15 9:30AM EDT | 390.00 | 92.55 | 89.30 | 93.10 | 0.00 | - | - | 1 | 0.00% |
| VOO241018C00395000 | 2024-06-24 3:51PM EDT | 395.00 | 112.02 | 111.00 | 115.30 | 0.00 | - | 1 | 19 | 40.99% |
| VOO241018C00400000 | 2024-06-17 1:55PM EDT | 400.00 | 109.10 | 106.00 | 110.20 | 0.00 | - | 12 | 42 | 39.29% |
| VOO241018C00405000 | 2024-06-18 9:47AM EDT | 405.00 | 104.75 | 101.10 | 105.40 | 0.00 | - | 1 | 20 | 38.10% |
| VOO241018C00410000 | 2024-06-20 2:24PM EDT | 410.00 | 99.49 | 96.50 | 100.70 | 0.00 | - | 1 | 22 | 37.07% |
| VOO241018C00415000 | 2024-06-17 9:49AM EDT | 415.00 | 89.25 | 91.60 | 95.80 | 0.00 | - | 1 | 11 | 35.70% |
| VOO241018C00420000 | 2024-06-21 12:42PM EDT | 420.00 | 89.35 | 86.90 | 91.00 | 0.00 | - | 1 | 3 | 34.49% |
| VOO241018C00425000 | 2024-06-18 10:33AM EDT | 425.00 | 85.22 | 82.00 | 86.20 | 0.00 | - | 1 | 29 | 33.25% |
| VOO241018C00430000 | 2024-06-17 10:30AM EDT | 430.00 | 76.00 | 77.20 | 81.50 | 0.00 | - | 1 | 16 | 32.15% |
| VOO241018C00435000 | 2024-06-21 10:17AM EDT | 435.00 | 74.41 | 72.30 | 76.70 | 0.00 | - | 1 | 45 | 30.88% |
| VOO241018C00440000 | 2024-06-21 11:19AM EDT | 440.00 | 70.07 | 68.20 | 72.20 | 0.00 | - | 1 | 26 | 29.99% |
| VOO241018C00445000 | 2024-06-05 1:22PM EDT | 445.00 | 54.00 | 63.10 | 67.30 | 0.00 | - | 20 | 33 | 28.55% |
| VOO241018C00450000 | 2024-06-14 10:52AM EDT | 450.00 | 55.85 | 58.90 | 62.80 | 0.00 | - | 1 | 11 | 27.59% |
| VOO241018C00455000 | 2024-06-21 1:37PM EDT | 455.00 | 55.30 | 54.40 | 57.40 | 0.00 | - | 2 | 38 | 25.52% |
| VOO241018C00460000 | 2024-06-24 2:37PM EDT | 460.00 | 50.10 | 49.80 | 52.70 | 0.00 | - | 1 | 656 | 24.27% |
| VOO241018C00465000 | 2024-06-25 2:35PM EDT | 465.00 | 46.55 | 45.40 | 48.40 | 0.00 | - | 2 | 37 | 23.42% |
| VOO241018C00470000 | 2024-06-21 3:43PM EDT | 470.00 | 42.61 | 41.00 | 44.10 | 0.00 | - | 3 | 59 | 22.50% |
| VOO241018C00475000 | 2024-06-21 3:42PM EDT | 475.00 | 38.25 | 36.30 | 39.60 | 0.00 | - | 2 | 117 | 21.31% |
| VOO241018C00480000 | 2024-06-25 10:44AM EDT | 480.00 | 33.55 | 32.60 | 36.00 | 0.00 | - | 2 | 121 | 20.93% |
| VOO241018C00485000 | 2024-06-25 1:29PM EDT | 485.00 | 29.39 | 28.00 | 30.60 | 0.00 | - | 1 | 108 | 18.70% |
| VOO241018C00490000 | 2024-06-21 10:16AM EDT | 490.00 | 26.00 | 25.70 | 26.70 | 0.00 | - | 4 | 108 | 17.84% |
| VOO241018C00495000 | 2024-06-21 10:43AM EDT | 495.00 | 22.64 | 21.90 | 23.00 | 0.00 | - | 2 | 80 | 17.02% |
| VOO241018C00500000 | 2024-06-24 3:38PM EDT | 500.00 | 18.80 | 17.00 | 20.30 | 0.00 | - | 1 | 255 | 16.94% |
| VOO241018C00505000 | 2024-06-25 10:31AM EDT | 505.00 | 15.20 | 13.50 | 16.30 | 0.00 | - | 7 | 101 | 15.53% |
| VOO241018C00510000 | 2024-06-24 10:12AM EDT | 510.00 | 13.70 | 12.40 | 13.20 | 0.00 | - | 9 | 83 | 14.71% |
| VOO241018C00515000 | 2024-06-25 9:52AM EDT | 515.00 | 9.60 | 9.80 | 11.20 | 0.00 | - | 4 | 68 | 14.66% |
| VOO241018C00520000 | 2024-06-25 12:21PM EDT | 520.00 | 7.83 | 5.70 | 8.30 | 0.00 | - | 4 | 325 | 13.54% |
| VOO241018C00525000 | 2024-06-25 1:31PM EDT | 525.00 | 5.80 | 5.70 | 6.40 | 0.00 | - | 32 | 88 | 13.08% |
| VOO241018C00530000 | 2024-06-25 3:33PM EDT | 530.00 | 4.62 | 3.40 | 5.40 | 0.00 | - | 2 | 53 | 13.32% |
| VOO241018C00535000 | 2024-06-20 12:12PM EDT | 535.00 | 4.30 | 1.80 | 3.50 | 0.00 | - | 10 | 55 | 12.24% |
| VOO241018C00540000 | 2024-06-25 10:52AM EDT | 540.00 | 2.41 | 2.15 | 2.55 | 0.00 | - | 2 | 51 | 11.98% |
| VOO241018C00545000 | 2024-06-21 11:49AM EDT | 545.00 | 2.00 | 0.00 | 1.85 | 0.00 | - | 1 | 11 | 11.81% |
| VOO241018C00550000 | 2024-06-25 9:41AM EDT | 550.00 | 1.25 | 0.75 | 1.40 | 0.00 | - | 4 | 61 | 11.84% |
| VOO241018C00555000 | 2024-06-21 12:42PM EDT | 555.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 4 | 10 | 11.73% |
| VOO241018C00560000 | 2024-06-18 9:30AM EDT | 560.00 | 0.85 | 0.50 | 0.75 | 0.00 | - | 8 | 53 | 11.79% |
| VOO241018C00565000 | 2024-06-18 12:09PM EDT | 565.00 | 0.55 | 0.20 | 0.85 | 0.00 | - | 3 | 33 | 12.87% |
| VOO241018C00570000 | 2024-05-02 3:03PM EDT | 570.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 15.42% |
| VOO241018C00575000 | 2024-06-17 3:59PM EDT | 575.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 5 | 6 | 14.01% |
| VOO241018C00580000 | 2024-05-22 9:41AM EDT | 580.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 14.73% |
| VOO241018C00620000 | 2024-06-18 12:07PM EDT | 620.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 10 | 20.02% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241018P00235000 | 2024-04-15 2:39PM EDT | 235.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 39 | 53.96% |
| VOO241018P00240000 | 2024-03-14 11:55AM EDT | 240.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.69% |
| VOO241018P00250000 | 2024-05-22 9:42AM EDT | 250.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 58.28% |
| VOO241018P00285000 | 2024-02-23 11:02AM EDT | 285.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | 10 | 10 | 54.48% |
| VOO241018P00290000 | 2024-03-21 9:30AM EDT | 290.00 | 0.75 | 0.55 | 2.30 | 0.00 | - | 1 | 2 | 53.02% |
| VOO241018P00295000 | 2024-03-04 10:35AM EDT | 295.00 | 0.98 | 0.00 | 2.90 | 0.00 | - | 10 | 10 | 51.72% |
| VOO241018P00300000 | 2024-06-25 9:53AM EDT | 300.00 | 0.23 | 0.20 | 0.55 | 0.00 | - | 2 | 6 | 43.07% |
| VOO241018P00305000 | 2024-04-18 9:30AM EDT | 305.00 | 1.25 | 0.20 | 0.80 | 0.00 | - | - | 1 | 44.26% |
| VOO241018P00310000 | 2024-04-18 9:30AM EDT | 310.00 | 1.30 | 0.25 | 0.85 | 0.00 | - | 1 | 3 | 43.41% |
| VOO241018P00315000 | 2024-04-18 9:30AM EDT | 315.00 | 1.35 | 0.25 | 1.80 | 0.00 | - | - | 2 | 48.04% |
| VOO241018P00320000 | 2024-04-18 9:30AM EDT | 320.00 | 1.45 | 0.25 | 0.95 | 0.00 | - | - | 1 | 41.64% |
| VOO241018P00325000 | 2024-05-23 1:56PM EDT | 325.00 | 0.60 | 0.15 | 0.80 | 0.00 | - | 4 | 10 | 39.27% |
| VOO241018P00330000 | 2024-04-16 9:30AM EDT | 330.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VOO241018P00340000 | 2024-05-28 1:50PM EDT | 340.00 | 0.71 | 0.20 | 0.85 | 0.00 | - | 1 | 2 | 36.05% |
| VOO241018P00345000 | 2024-04-23 1:21PM EDT | 345.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| VOO241018P00350000 | 2024-05-13 10:46AM EDT | 350.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 5 | 41.95% |
| VOO241018P00355000 | 2024-05-24 10:07AM EDT | 355.00 | 0.95 | 0.35 | 1.00 | 0.00 | - | 2 | 11 | 33.50% |
| VOO241018P00360000 | 2024-06-14 10:32AM EDT | 360.00 | 0.70 | 0.30 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| VOO241018P00365000 | 2024-06-17 9:30AM EDT | 365.00 | 0.65 | 0.35 | 1.10 | 0.00 | - | 4 | 11 | 31.74% |
| VOO241018P00370000 | 2024-05-21 3:54PM EDT | 370.00 | 0.80 | 0.40 | 1.10 | 0.00 | - | 8 | 16 | 30.59% |
| VOO241018P00375000 | 2024-05-21 11:09AM EDT | 375.00 | 1.13 | 0.45 | 1.15 | 0.00 | - | 1 | 10 | 29.70% |
| VOO241018P00380000 | 2024-06-07 12:39PM EDT | 380.00 | 1.01 | 0.50 | 1.25 | 0.00 | - | 1 | 28 | 29.02% |
| VOO241018P00385000 | 2024-05-28 9:45AM EDT | 385.00 | 1.36 | 0.60 | 1.30 | 0.00 | - | 1 | 32 | 28.10% |
| VOO241018P00390000 | 2024-05-29 10:46AM EDT | 390.00 | 1.57 | 0.70 | 1.45 | 0.00 | - | 1 | 9 | 27.56% |
| VOO241018P00395000 | 2024-06-03 3:24PM EDT | 395.00 | 1.60 | 0.75 | 1.45 | 0.00 | - | 1 | 6 | 26.42% |
| VOO241018P00400000 | 2024-06-25 9:30AM EDT | 400.00 | 1.10 | 1.00 | 1.60 | 0.00 | - | 5 | 95 | 25.82% |
| VOO241018P00405000 | 2024-05-06 9:38AM EDT | 405.00 | 2.79 | 1.10 | 1.65 | 0.00 | - | 10 | 16 | 24.84% |
| VOO241018P00410000 | 2024-06-13 10:58AM EDT | 410.00 | 1.46 | 1.05 | 1.75 | 0.00 | - | 1 | 19 | 24.01% |
| VOO241018P00415000 | 2024-06-24 9:30AM EDT | 415.00 | 1.50 | 0.35 | 1.55 | 0.00 | - | 6 | 3,417 | 22.25% |
| VOO241018P00420000 | 2024-06-20 3:25PM EDT | 420.00 | 1.75 | 1.45 | 1.70 | 0.00 | - | 5 | 2,537 | 21.58% |
| VOO241018P00425000 | 2024-06-24 12:15PM EDT | 425.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 2 | 2,060 | 20.72% |
| VOO241018P00430000 | 2024-06-17 9:53AM EDT | 430.00 | 2.10 | 1.75 | 1.95 | 0.00 | - | 1 | 36 | 19.97% |
| VOO241018P00435000 | 2024-06-14 2:34PM EDT | 435.00 | 2.40 | 1.95 | 2.15 | 0.00 | - | 4 | 31 | 19.30% |
| VOO241018P00440000 | 2024-06-25 9:30AM EDT | 440.00 | 2.32 | 2.15 | 2.35 | 0.00 | - | 1 | 24 | 18.57% |
| VOO241018P00445000 | 2024-06-24 3:23PM EDT | 445.00 | 2.60 | 0.65 | 2.60 | 0.00 | - | 1 | 42 | 17.88% |
| VOO241018P00450000 | 2024-06-24 11:45AM EDT | 450.00 | 2.75 | 2.55 | 2.90 | 0.00 | - | 1 | 91 | 17.22% |
| VOO241018P00455000 | 2024-06-13 11:09AM EDT | 455.00 | 3.40 | 2.20 | 3.20 | 0.00 | - | 1 | 29 | 16.49% |
| VOO241018P00460000 | 2024-06-25 3:47PM EDT | 460.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 2 | 29 | 15.85% |
| VOO241018P00465000 | 2024-06-25 2:30PM EDT | 465.00 | 4.00 | 2.20 | 4.10 | 0.00 | - | 2 | 30 | 15.25% |
| VOO241018P00470000 | 2024-06-24 10:27AM EDT | 470.00 | 4.50 | 4.20 | 4.70 | 0.00 | - | 5 | 71 | 14.67% |
| VOO241018P00475000 | 2024-06-25 1:50PM EDT | 475.00 | 5.30 | 4.80 | 5.20 | 0.00 | - | 1 | 33 | 13.85% |
| VOO241018P00480000 | 2024-06-25 12:48PM EDT | 480.00 | 6.40 | 5.50 | 6.10 | 0.00 | - | 3 | 18 | 13.37% |
| VOO241018P00485000 | 2024-06-21 2:35PM EDT | 485.00 | 7.50 | 5.10 | 7.00 | 0.00 | - | 4 | 15 | 12.72% |
| VOO241018P00490000 | 2024-06-21 3:07PM EDT | 490.00 | 8.33 | 7.40 | 8.10 | 0.00 | - | 1 | 54 | 12.10% |
| VOO241018P00495000 | 2024-06-20 2:50PM EDT | 495.00 | 9.70 | 8.70 | 9.60 | 0.00 | - | 4 | 9 | 11.66% |
| VOO241018P00500000 | 2024-06-24 1:36PM EDT | 500.00 | 11.30 | 10.30 | 10.90 | 0.00 | - | 10 | 28 | 10.80% |
| VOO241018P00505000 | 2024-06-07 9:39AM EDT | 505.00 | 19.22 | 12.00 | 14.90 | 0.00 | - | 1 | 2 | 12.08% |
| VOO241018P00510000 | 2024-06-13 10:37AM EDT | 510.00 | 17.60 | 13.10 | 16.40 | 0.00 | - | 6 | 7 | 10.85% |
| VOO241018P00520000 | 2024-06-21 11:05AM EDT | 520.00 | 21.00 | 18.70 | 22.30 | 0.00 | - | 2 | 2 | 10.06% |
| VOO241018P00530000 | 2024-05-29 9:56AM EDT | 530.00 | 46.10 | 26.50 | 30.80 | 0.00 | - | 1 | 0 | 10.87% |
© 2024 Yahoo. All rights reserved.