Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241115C00420000 | 2024-06-05 2:54PM EDT | 420.00 | 80.65 | 89.00 | 93.50 | 0.00 | - | - | 1 | 34.15% |
| VOO241115C00430000 | 2024-06-21 11:25AM EDT | 430.00 | 80.50 | 80.00 | 84.00 | 0.00 | - | 1 | 1 | 31.86% |
| VOO241115C00435000 | 2024-06-21 11:23AM EDT | 435.00 | 77.50 | 75.40 | 79.40 | 0.00 | - | 1 | 2 | 30.86% |
| VOO241115C00440000 | 2024-06-11 2:55PM EDT | 440.00 | 64.22 | 70.70 | 74.80 | 0.00 | - | - | 18 | 29.84% |
| VOO241115C00445000 | 2024-06-11 2:08PM EDT | 445.00 | 58.70 | 65.50 | 70.00 | 0.00 | - | - | 35 | 28.57% |
| VOO241115C00450000 | 2024-06-21 9:48AM EDT | 450.00 | 62.72 | 61.00 | 65.50 | 0.00 | - | 2 | 5 | 27.60% |
| VOO241115C00460000 | 2024-06-10 2:03PM EDT | 460.00 | 46.13 | 53.20 | 56.90 | 0.00 | - | - | 2 | 25.94% |
| VOO241115C00465000 | 2024-06-21 9:30AM EDT | 465.00 | 50.58 | 48.80 | 52.60 | 0.00 | - | 2 | 12 | 25.04% |
| VOO241115C00470000 | 2024-06-20 10:08AM EDT | 470.00 | 48.00 | 44.60 | 48.40 | 0.00 | - | 10 | 11 | 24.17% |
| VOO241115C00475000 | 2024-06-14 2:42PM EDT | 475.00 | 38.85 | 40.10 | 43.80 | 0.00 | - | 15 | 29 | 22.89% |
| VOO241115C00480000 | 2024-06-05 12:56PM EDT | 480.00 | 29.02 | 37.00 | 38.50 | 0.00 | - | - | 1 | 20.95% |
| VOO241115C00485000 | 2024-06-20 11:50AM EDT | 485.00 | 35.85 | 33.30 | 34.60 | 0.00 | - | 10 | 11 | 20.18% |
| VOO241115C00490000 | 2024-06-20 1:47PM EDT | 490.00 | 30.87 | 29.50 | 30.70 | 0.00 | - | 20 | 32 | 19.31% |
| VOO241115C00495000 | 2024-06-21 12:39PM EDT | 495.00 | 27.40 | 26.10 | 27.10 | 0.00 | - | 1 | 2 | 18.59% |
| VOO241115C00500000 | 2024-06-25 12:45PM EDT | 500.00 | 22.60 | 20.90 | 23.40 | 0.00 | - | 2 | 24 | 17.68% |
| VOO241115C00505000 | 2024-06-24 2:14PM EDT | 505.00 | 19.31 | 18.20 | 21.60 | 0.00 | - | 2 | 14 | 18.15% |
| VOO241115C00510000 | 2024-06-21 12:27PM EDT | 510.00 | 17.72 | 16.30 | 17.30 | 0.00 | - | 1 | 2 | 16.48% |
| VOO241115C00515000 | 2024-06-14 1:25PM EDT | 515.00 | 12.20 | 13.60 | 14.40 | 0.00 | - | 1 | 6 | 15.77% |
| VOO241115C00520000 | 2024-06-18 2:37PM EDT | 520.00 | 13.00 | 11.20 | 12.10 | 0.00 | - | 1 | 2 | 15.37% |
| VOO241115C00530000 | 2024-06-21 1:22PM EDT | 530.00 | 7.78 | 5.30 | 8.00 | 0.00 | - | 4 | 17 | 14.43% |
| VOO241115C00550000 | 2024-06-20 10:01AM EDT | 550.00 | 2.75 | 2.55 | 2.75 | 0.00 | - | - | 7 | 12.82% |
| VOO241115C00555000 | 2024-06-21 1:00PM EDT | 555.00 | 2.20 | 1.85 | 2.10 | 0.00 | - | 1 | 2 | 12.66% |
| VOO241115C00560000 | 2024-06-17 1:59PM EDT | 560.00 | 1.75 | 1.35 | 1.65 | 0.00 | - | 1 | 2 | 12.64% |
| VOO241115C00585000 | 2024-06-21 1:28PM EDT | 585.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | 1 | 1 | 14.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241115P00360000 | 2024-06-21 1:36PM EDT | 360.00 | 1.03 | 0.65 | 1.40 | 0.00 | - | 1 | 2 | 30.85% |
| VOO241115P00375000 | 2024-06-20 3:26PM EDT | 375.00 | 1.22 | 0.85 | 1.55 | 0.00 | - | - | 1 | 28.22% |
| VOO241115P00390000 | 2024-06-21 1:41PM EDT | 390.00 | 1.44 | 0.70 | 1.75 | 0.00 | - | 5 | 3 | 25.71% |
| VOO241115P00400000 | 2024-06-14 12:47PM EDT | 400.00 | 1.80 | 1.25 | 1.80 | 0.00 | - | 1 | 6 | 23.76% |
| VOO241115P00410000 | 2024-06-20 1:00PM EDT | 410.00 | 2.05 | 1.75 | 2.05 | 0.00 | - | 1 | 3 | 22.33% |
| VOO241115P00430000 | 2024-06-18 10:58AM EDT | 430.00 | 2.75 | 2.55 | 2.75 | 0.00 | - | - | 1 | 19.58% |
| VOO241115P00435000 | 2024-06-25 11:36AM EDT | 435.00 | 3.00 | 2.80 | 3.00 | 0.00 | - | 1 | 1 | 18.95% |
| VOO241115P00450000 | 2024-06-14 10:14AM EDT | 450.00 | 4.46 | 3.70 | 4.10 | 0.00 | - | 2 | 3 | 17.26% |
| VOO241115P00455000 | 2024-06-24 3:23PM EDT | 455.00 | 4.50 | 3.40 | 4.40 | 0.00 | - | 11 | 13 | 16.48% |
| VOO241115P00460000 | 2024-06-20 9:41AM EDT | 460.00 | 4.80 | 4.50 | 5.00 | 0.00 | - | 1 | 1 | 16.02% |
| VOO241115P00470000 | 2024-06-12 12:12PM EDT | 470.00 | 6.30 | 4.60 | 6.20 | 0.00 | - | 2 | 4 | 14.81% |
| VOO241115P00475000 | 2024-06-20 9:30AM EDT | 475.00 | 6.60 | 6.00 | 7.10 | 0.00 | - | - | 1 | 14.37% |
| VOO241115P00480000 | 2024-06-04 3:51PM EDT | 480.00 | 12.10 | 6.30 | 7.90 | 0.00 | - | 1 | 1 | 13.72% |
| VOO241115P00485000 | 2024-06-14 1:02PM EDT | 485.00 | 9.65 | 7.80 | 8.90 | 0.00 | - | - | 1 | 13.12% |
| VOO241115P00490000 | 2024-06-07 9:55AM EDT | 490.00 | 13.50 | 9.10 | 10.00 | 0.00 | - | 2 | 2 | 12.48% |
| VOO241115P00495000 | 2024-06-14 11:43AM EDT | 495.00 | 13.00 | 10.60 | 13.10 | 0.00 | - | 1 | 0 | 13.33% |
| VOO241115P00500000 | 2024-06-21 9:30AM EDT | 500.00 | 15.40 | 11.00 | 14.30 | 0.00 | - | 1 | 1 | 12.41% |
© 2024 Yahoo. All rights reserved.