Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240628C00430000 | 2024-06-21 12:27PM EDT | 430.00 | 72.97 | 70.70 | 75.00 | 0.00 | - | 1 | 1 | 87.30% |
| VOO240628C00465000 | 2024-06-18 3:04PM EDT | 465.00 | 39.00 | 35.70 | 40.00 | 0.00 | - | - | 2 | 79.36% |
| VOO240628C00470000 | 2024-06-20 9:30AM EDT | 470.00 | 35.99 | 30.70 | 35.00 | 0.00 | - | 1 | 1 | 71.70% |
| VOO240628C00472500 | 2024-06-20 2:01PM EDT | 472.50 | 30.70 | 28.20 | 32.50 | 0.00 | - | - | 5 | 67.83% |
| VOO240628C00475000 | 2024-06-21 3:58PM EDT | 475.00 | 27.70 | 25.70 | 30.00 | 0.00 | - | 1 | 1 | 63.93% |
| VOO240628C00480000 | 2024-06-21 3:28PM EDT | 480.00 | 22.43 | 20.80 | 25.00 | 0.00 | - | 2 | 6 | 55.98% |
| VOO240628C00482500 | 2024-06-20 3:48PM EDT | 482.50 | 21.15 | 18.20 | 22.50 | 0.00 | - | 4 | 5 | 51.93% |
| VOO240628C00485000 | 2024-06-20 1:49PM EDT | 485.00 | 18.27 | 15.80 | 20.00 | 0.00 | - | 4 | 4 | 47.80% |
| VOO240628C00487500 | 2024-06-21 1:56PM EDT | 487.50 | 14.88 | 13.60 | 17.50 | 0.00 | - | 1 | 0 | 43.59% |
| VOO240628C00490000 | 2024-06-25 9:41AM EDT | 490.00 | 12.00 | 11.20 | 15.00 | 0.00 | - | 1 | 33 | 39.27% |
| VOO240628C00492500 | 2024-06-17 1:16PM EDT | 492.50 | 11.00 | 9.00 | 12.40 | 0.00 | - | 1 | 11 | 34.13% |
| VOO240628C00495000 | 2024-06-25 9:54AM EDT | 495.00 | 5.79 | 5.80 | 10.10 | 0.00 | - | 1 | 16 | 30.80% |
| VOO240628C00497500 | 2024-06-25 1:18PM EDT | 497.50 | 4.00 | 4.10 | 6.50 | 0.00 | - | 20 | 22 | 18.96% |
| VOO240628C00500000 | 2024-06-25 1:27PM EDT | 500.00 | 2.70 | 3.10 | 3.70 | 0.00 | - | 39 | 257 | 12.26% |
| VOO240628C00502500 | 2024-06-25 3:59PM EDT | 502.50 | 1.82 | 1.60 | 2.00 | 0.00 | - | 51 | 172 | 10.98% |
| VOO240628C00505000 | 2024-06-25 3:58PM EDT | 505.00 | 0.75 | 0.60 | 0.90 | 0.00 | - | 62 | 310 | 10.38% |
| VOO240628C00507500 | 2024-06-25 3:58PM EDT | 507.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 85 | 327 | 9.28% |
| VOO240628C00510000 | 2024-06-25 2:25PM EDT | 510.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 159 | 10.01% |
| VOO240628C00512500 | 2024-06-25 11:27AM EDT | 512.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 12.60% |
| VOO240628C00515000 | 2024-06-24 10:41AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 13.38% |
| VOO240628C00520000 | 2024-06-20 2:34PM EDT | 520.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 19.83% |
| VOO240628C00525000 | 2024-06-20 9:57AM EDT | 525.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 36.67% |
| VOO240628C00545000 | 2024-06-12 12:18PM EDT | 545.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | - | 1 | 56.59% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240628P00415000 | 2024-06-10 3:16PM EDT | 415.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 105.76% |
| VOO240628P00430000 | 2024-06-17 11:24AM EDT | 430.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 16 | 111.48% |
| VOO240628P00440000 | 2024-06-20 2:56PM EDT | 440.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 28 | 77.54% |
| VOO240628P00445000 | 2024-06-20 2:15PM EDT | 445.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.97% |
| VOO240628P00450000 | 2024-06-20 10:19AM EDT | 450.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 59.86% |
| VOO240628P00455000 | 2024-05-31 12:27PM EDT | 455.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 58.50% |
| VOO240628P00460000 | 2024-06-21 2:04PM EDT | 460.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 86 | 87 | 55.23% |
| VOO240628P00462500 | 2024-06-14 9:33AM EDT | 462.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 52.44% |
| VOO240628P00465000 | 2024-06-11 1:56PM EDT | 465.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 57.35% |
| VOO240628P00467500 | 2024-06-17 1:05PM EDT | 467.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| VOO240628P00470000 | 2024-06-24 9:40AM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 51.12% |
| VOO240628P00472500 | 2024-06-05 3:23PM EDT | 472.50 | 1.17 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 47.97% |
| VOO240628P00475000 | 2024-06-25 9:40AM EDT | 475.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 24 | 23 | 51.92% |
| VOO240628P00477500 | 2024-06-24 9:41AM EDT | 477.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 5 | 41.60% |
| VOO240628P00480000 | 2024-06-24 10:52AM EDT | 480.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 33.89% |
| VOO240628P00482500 | 2024-06-14 3:15PM EDT | 482.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 35.11% |
| VOO240628P00485000 | 2024-06-25 1:45PM EDT | 485.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 22.02% |
| VOO240628P00487500 | 2024-06-25 2:49PM EDT | 487.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 20.53% |
| VOO240628P00490000 | 2024-06-25 2:10PM EDT | 490.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 9 | 65 | 17.73% |
| VOO240628P00492500 | 2024-06-25 2:28PM EDT | 492.50 | 0.22 | 0.15 | 0.20 | 0.00 | - | 181 | 615 | 14.87% |
| VOO240628P00495000 | 2024-06-25 3:29PM EDT | 495.00 | 0.37 | 0.30 | 0.45 | 0.00 | - | 85 | 60 | 14.92% |
| VOO240628P00497500 | 2024-06-25 3:29PM EDT | 497.50 | 0.77 | 0.60 | 0.90 | 0.00 | - | 56 | 68 | 14.92% |
| VOO240628P00500000 | 2024-06-25 3:06PM EDT | 500.00 | 1.59 | 1.25 | 1.70 | 0.00 | - | 39 | 1,059 | 15.32% |
| VOO240628P00502500 | 2024-06-25 2:27PM EDT | 502.50 | 2.90 | 2.35 | 3.60 | 0.00 | - | 7 | 24 | 19.84% |
| VOO240628P00505000 | 2024-06-25 2:27PM EDT | 505.00 | 4.65 | 3.90 | 4.70 | 0.00 | - | 1 | 10 | 18.15% |
| VOO240628P00507500 | 2024-06-20 11:20AM EDT | 507.50 | 4.98 | 5.00 | 8.30 | 0.00 | - | 1 | 3 | 29.81% |
| VOO240628P00510000 | 2024-06-20 9:45AM EDT | 510.00 | 6.20 | 6.60 | 10.70 | 0.00 | - | - | 1 | 34.17% |
| VOO240628P00512500 | 2024-06-21 2:32PM EDT | 512.50 | 11.14 | 9.00 | 13.50 | 0.00 | - | 1 | 1 | 40.67% |
© 2024 Yahoo. All rights reserved.