Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517C00375000 | 2024-03-28 3:44PM EDT | 375.00 | 109.70 | 91.20 | 95.70 | 0.00 | - | 1 | 2 | 68.65% |
| VOO240517C00380000 | 2024-05-02 9:30AM EDT | 380.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO240517C00390000 | 2024-03-21 12:28PM EDT | 390.00 | 94.95 | 65.30 | 68.20 | 0.00 | - | - | 1 | 0.00% |
| VOO240517C00400000 | 2024-04-29 12:09PM EDT | 400.00 | 69.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00405000 | 2024-05-03 10:17AM EDT | 405.00 | 64.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 59.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00415000 | 2024-04-17 9:35AM EDT | 415.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VOO240517C00420000 | 2024-04-29 3:57PM EDT | 420.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00425000 | 2024-05-03 1:12PM EDT | 425.00 | 45.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO240517C00430000 | 2024-04-18 11:06AM EDT | 430.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00435000 | 2024-04-02 11:47AM EDT | 435.00 | 44.90 | 28.20 | 32.40 | 0.00 | - | 1 | 2 | 0.00% |
| VOO240517C00440000 | 2024-05-03 12:32PM EDT | 440.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00445000 | 2024-05-03 1:12PM EDT | 445.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO240517C00450000 | 2024-05-01 2:25PM EDT | 450.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00455000 | 2024-05-03 3:58PM EDT | 455.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VOO240517C00460000 | 2024-05-03 2:31PM EDT | 460.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VOO240517C00465000 | 2024-05-03 3:35PM EDT | 465.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| VOO240517C00470000 | 2024-05-03 3:52PM EDT | 470.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.01% |
| VOO240517C00475000 | 2024-05-03 3:43PM EDT | 475.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| VOO240517C00480000 | 2024-05-03 3:59PM EDT | 480.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| VOO240517C00485000 | 2024-05-03 3:45PM EDT | 485.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| VOO240517C00490000 | 2024-05-03 3:14PM EDT | 490.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| VOO240517C00495000 | 2024-05-03 3:59PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| VOO240517C00500000 | 2024-05-03 11:58AM EDT | 500.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO240517C00505000 | 2024-05-03 2:07PM EDT | 505.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VOO240517C00510000 | 2024-04-29 1:47PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO240517C00515000 | 2024-04-23 9:30AM EDT | 515.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO240517C00520000 | 2024-04-03 3:45PM EDT | 520.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 35.11% |
| VOO240517C00555000 | 2024-04-24 10:33AM EDT | 555.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517P00375000 | 2024-05-01 12:10PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO240517P00380000 | 2024-04-25 2:07PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO240517P00385000 | 2024-05-01 12:52PM EDT | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO240517P00390000 | 2024-04-23 1:07PM EDT | 390.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO240517P00400000 | 2024-05-01 9:30AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO240517P00405000 | 2024-04-25 10:23AM EDT | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VOO240517P00410000 | 2024-04-29 9:49AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO240517P00415000 | 2024-04-30 3:49PM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| VOO240517P00420000 | 2024-04-29 9:30AM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO240517P00425000 | 2024-05-02 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO240517P00430000 | 2024-05-03 2:16PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO240517P00435000 | 2024-05-02 3:52PM EDT | 435.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| VOO240517P00440000 | 2024-05-03 3:56PM EDT | 440.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VOO240517P00445000 | 2024-05-03 1:20PM EDT | 445.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| VOO240517P00450000 | 2024-05-03 3:19PM EDT | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| VOO240517P00455000 | 2024-05-03 2:11PM EDT | 455.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| VOO240517P00460000 | 2024-05-03 3:57PM EDT | 460.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| VOO240517P00465000 | 2024-05-03 3:43PM EDT | 465.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| VOO240517P00470000 | 2024-05-03 3:52PM EDT | 470.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VOO240517P00475000 | 2024-04-30 2:28PM EDT | 475.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517P00480000 | 2024-04-29 9:30AM EDT | 480.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517P00485000 | 2024-04-26 1:21PM EDT | 485.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517P00490000 | 2024-04-15 9:42AM EDT | 490.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO240517P00495000 | 2024-04-12 10:39AM EDT | 495.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO240517P00520000 | 2024-04-19 3:12PM EDT | 520.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VOO240517P00530000 | 2024-04-25 10:17AM EDT | 530.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO240517P00550000 | 2024-03-28 3:35PM EDT | 550.00 | 67.52 | 80.50 | 84.10 | 0.00 | - | 2 | 0 | 63.29% |
© 2024 Yahoo. All rights reserved.