Vanguard S&P 500 Growth Index Fund ETF Shares (VOOG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOOG240621C00245000 | 2024-01-11 2:12PM EDT | 245.00 | 32.54 | 53.10 | 58.00 | 0.00 | - | 2 | 3 | 0.00% |
| VOOG240621C00265000 | 2024-01-18 12:17PM EDT | 265.00 | 18.47 | 32.40 | 37.20 | 0.00 | - | 2 | 1 | 0.00% |
| VOOG240621C00270000 | 2024-01-19 2:16PM EDT | 270.00 | 16.70 | 28.10 | 32.80 | 0.00 | - | 1 | 0 | 0.00% |
| VOOG240621C00275000 | 2024-05-16 11:16AM EDT | 275.00 | 37.15 | 35.90 | 39.40 | -4.05 | -9.83% | 1 | 40 | 40.25% |
| VOOG240621C00280000 | 2024-03-06 1:03PM EDT | 280.00 | 26.28 | 26.80 | 31.10 | 0.00 | - | 2 | 15 | 0.00% |
| VOOG240621C00285000 | 2024-05-10 3:59PM EDT | 285.00 | 24.04 | 26.10 | 29.70 | 0.00 | - | 9 | 28 | 33.41% |
| VOOG240621C00290000 | 2024-05-14 10:57AM EDT | 290.00 | 18.00 | 21.20 | 26.10 | 0.00 | - | 1 | 1 | 34.14% |
| VOOG240621C00295000 | 2024-05-06 10:03AM EDT | 295.00 | 12.63 | 16.60 | 20.10 | 0.00 | - | 1 | 43 | 26.30% |
| VOOG240621C00300000 | 2024-02-13 4:25PM EDT | 300.00 | 6.70 | 10.50 | 13.60 | 0.00 | - | 1 | 11 | 16.93% |
| VOOG240621C00305000 | 2024-03-21 9:58AM EDT | 305.00 | 13.00 | 1.00 | 3.70 | 0.00 | - | 41 | 42 | 0.00% |
| VOOG240621C00310000 | 2024-05-17 12:14PM EDT | 310.00 | 6.70 | 4.80 | 7.30 | -0.22 | -3.18% | 1 | 56 | 17.22% |
| VOOG240621C00315000 | 2024-05-15 2:10PM EDT | 315.00 | 4.00 | 1.30 | 6.20 | 0.00 | - | 5 | 67 | 20.41% |
| VOOG240621C00330000 | 2023-12-06 1:21PM EDT | 330.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 15.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOOG240621P00220000 | 2023-12-20 3:51PM EDT | 220.00 | 1.15 | 0.00 | 2.30 | 0.00 | - | - | 1 | 68.19% |
| VOOG240621P00230000 | 2024-02-05 10:30AM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VOOG240621P00235000 | 2024-02-05 10:30AM EDT | 235.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VOOG240621P00255000 | 2024-04-17 9:30AM EDT | 255.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 39.60% |
| VOOG240621P00265000 | 2024-04-15 9:30AM EDT | 265.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VOOG240621P00275000 | 2024-01-26 12:38PM EDT | 275.00 | 5.25 | 1.70 | 4.10 | 0.00 | - | 3 | 3 | 44.76% |
| VOOG240621P00285000 | 2024-05-03 9:30AM EDT | 285.00 | 2.25 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 27.67% |
| VOOG240621P00290000 | 2024-04-24 2:49PM EDT | 290.00 | 7.20 | 0.00 | 2.00 | 0.00 | - | - | 1 | 23.90% |
| VOOG240621P00295000 | 2024-04-18 10:43AM EDT | 295.00 | 7.09 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 17.36% |
| VOOG240621P00300000 | 2024-03-13 12:29PM EDT | 300.00 | 7.10 | 5.60 | 8.40 | 0.00 | - | - | 2 | 35.27% |
© 2024 Yahoo. All rights reserved.