Advertisement
Advertisement
Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 03:48PM EST. Market open.
Advertisement
Advertisement
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616C00180000 | 2022-07-21 12:14PM EST | 180.00 | 188.00 | 205.60 | 210.50 | 0.00 | - | - | 28 | 104.74% |
| VOO230616C00265000 | 2022-07-20 9:35AM EST | 265.00 | 108.10 | 127.10 | 132.00 | 0.00 | - | - | 2 | 72.13% |
| VOO230616C00270000 | 2022-07-20 10:56AM EST | 270.00 | 105.10 | 122.60 | 127.50 | 0.00 | - | - | 3 | 70.49% |
| VOO230616C00275000 | 2022-07-20 9:44AM EST | 275.00 | 99.50 | 118.30 | 123.00 | 0.00 | - | - | 1 | 69.00% |
| VOO230616C00285000 | 2022-07-20 9:31AM EST | 285.00 | 90.80 | 111.20 | 113.80 | 0.00 | - | - | 1 | 67.03% |
| VOO230616C00295000 | 2022-07-20 9:59AM EST | 295.00 | 84.30 | 102.00 | 105.30 | 0.00 | - | - | 3 | 63.79% |
| VOO230616C00305000 | 2022-07-20 10:29AM EST | 305.00 | 76.00 | 94.20 | 97.50 | 0.00 | - | - | 1 | 61.99% |
| VOO230616C00310000 | 2022-07-20 10:30AM EST | 310.00 | 72.20 | 90.10 | 92.90 | 0.00 | - | - | 6 | 60.37% |
| VOO230616C00320000 | 2022-07-20 9:59AM EST | 320.00 | 64.90 | 82.00 | 84.80 | 0.00 | - | - | 1 | 57.87% |
| VOO230616C00325000 | 2022-07-20 9:55AM EST | 325.00 | 61.10 | 77.80 | 80.70 | 0.00 | - | - | 3 | 56.42% |
| VOO230616C00340000 | 2022-07-18 11:04AM EST | 340.00 | 45.30 | 66.40 | 69.30 | 0.00 | - | - | 5 | 53.13% |
| VOO230616C00345000 | 2022-07-18 11:04AM EST | 345.00 | 42.00 | 62.00 | 65.50 | 0.00 | - | - | 6 | 51.55% |
| VOO230616C00350000 | 2022-07-14 1:38PM EST | 350.00 | 34.00 | 58.50 | 61.70 | 0.00 | - | - | 2 | 50.46% |
| VOO230616C00355000 | 2022-07-25 2:07PM EST | 355.00 | 38.85 | 55.10 | 57.80 | 0.00 | - | - | 1 | 50.86% |
| VOO230616C00360000 | 2022-07-29 11:28AM EST | 360.00 | 44.50 | 51.80 | 53.70 | 0.00 | - | - | 46 | 49.10% |
| VOO230616C00365000 | 2022-07-19 12:41PM EST | 365.00 | 32.10 | 48.40 | 50.20 | 0.00 | - | - | 1 | 47.96% |
| VOO230616C00370000 | 2022-08-11 10:32AM EST | 370.00 | 44.50 | 43.80 | 47.70 | +2.62 | +6.26% | 4 | 2 | 47.85% |
| VOO230616C00375000 | 2022-07-28 12:53PM EST | 375.00 | 33.20 | 41.10 | 44.40 | 0.00 | - | - | 2 | 46.76% |
| VOO230616C00380000 | 2022-08-01 10:40AM EST | 380.00 | 34.00 | 37.10 | 41.40 | 0.00 | - | - | 14 | 45.92% |
| VOO230616C00385000 | 2022-08-10 8:32AM EST | 385.00 | 34.60 | 34.50 | 38.30 | +4.70 | +15.72% | 1 | 2 | 44.88% |
| VOO230616C00390000 | 2022-08-04 2:17PM EST | 390.00 | 30.15 | 31.90 | 34.80 | 0.00 | - | 1 | 4 | 43.31% |
| VOO230616C00395000 | 2022-08-08 8:33AM EST | 395.00 | 28.10 | 29.50 | 31.60 | 0.00 | - | - | 1 | 41.97% |
| VOO230616C00400000 | 2022-07-29 2:29PM EST | 400.00 | 23.05 | 26.60 | 29.00 | 0.00 | - | - | 7 | 41.17% |
| VOO230616C00405000 | 2022-08-02 12:01PM EST | 405.00 | 20.65 | 22.80 | 26.60 | 0.00 | - | 4 | 8 | 40.48% |
| VOO230616C00410000 | 2022-08-11 9:34AM EST | 410.00 | 23.60 | 21.40 | 23.70 | +9.50 | +67.38% | 1 | 12 | 39.13% |
| VOO230616C00415000 | 2022-08-11 9:21AM EST | 415.00 | 21.31 | 19.50 | 21.60 | +10.91 | +104.90% | 1 | 7 | 38.54% |
| VOO230616C00420000 | 2022-08-08 11:24AM EST | 420.00 | 15.20 | 17.10 | 17.90 | 0.00 | - | - | 6 | 35.97% |
| VOO230616C00425000 | 2022-08-10 8:30AM EST | 425.00 | 15.30 | 13.70 | 17.60 | +15.30 | +147.57% | 1 | 4 | 37.21% |
| VOO230616C00430000 | 2022-08-02 10:00AM EST | 430.00 | 11.50 | 12.50 | 15.20 | 0.00 | - | 1 | 1 | 35.86% |
| VOO230616C00435000 | 2022-08-08 10:24AM EST | 435.00 | 10.90 | 10.60 | 14.30 | 0.00 | - | - | 1 | 36.21% |
| VOO230616C00440000 | 2022-07-18 9:38AM EST | 440.00 | 4.40 | 9.90 | 11.80 | 0.00 | - | - | 3 | 34.41% |
| VOO230616C00445000 | 2022-08-11 9:17AM EST | 445.00 | 10.00 | 6.80 | 10.00 | +6.50 | +185.71% | 1 | 3 | 33.29% |
| VOO230616C00450000 | 2022-07-29 1:51PM EST | 450.00 | 6.00 | 7.20 | 9.60 | 0.00 | - | - | 3 | 33.98% |
| VOO230616C00455000 | 2022-07-27 2:16PM EST | 455.00 | 3.50 | 4.50 | 8.30 | 0.00 | - | - | 20 | 33.28% |
| VOO230616C00460000 | 2022-07-18 2:47PM EST | 460.00 | 2.00 | 5.10 | 6.90 | 0.00 | - | - | 0 | 32.25% |
| VOO230616C00470000 | 2022-08-02 9:52AM EST | 470.00 | 3.20 | 2.95 | 6.50 | 0.00 | - | 1 | 288 | 33.75% |
| VOO230616C00475000 | 2022-07-13 9:06AM EST | 475.00 | 0.05 | 2.10 | 5.00 | 0.00 | - | - | 1 | 32.07% |
| VOO230616C00485000 | 2022-07-29 2:07PM EST | 485.00 | 1.50 | 2.25 | 4.20 | 0.00 | - | - | 1 | 32.37% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616P00190000 | 2022-07-11 2:01PM EST | 190.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | - | 1 | 69.73% |
| VOO230616P00225000 | 2022-07-18 12:15PM EST | 225.00 | 4.20 | 0.50 | 5.00 | 0.00 | - | - | 2 | 55.94% |
| VOO230616P00235000 | 2022-08-04 9:48AM EST | 235.00 | 3.45 | 2.15 | 5.50 | 0.00 | - | - | 2 | 56.24% |
| VOO230616P00240000 | 2022-07-22 1:12PM EST | 240.00 | 5.00 | 2.45 | 3.50 | 0.00 | - | - | 1 | 51.01% |
| VOO230616P00245000 | 2022-07-25 9:11AM EST | 245.00 | 5.10 | 2.75 | 3.80 | 0.00 | - | - | 1 | 50.24% |
| VOO230616P00250000 | 2022-08-11 12:16PM EST | 250.00 | 3.70 | 1.80 | 4.70 | +3.70 | - | 1 | 1 | 53.06% |
| VOO230616P00280000 | 2022-08-05 2:40PM EST | 280.00 | 7.12 | 4.70 | 8.30 | 0.00 | - | - | 3 | 49.71% |
| VOO230616P00290000 | 2022-07-29 12:18PM EST | 290.00 | 7.70 | 5.20 | 8.70 | 0.00 | - | - | 1 | 46.35% |
| VOO230616P00295000 | 2022-07-13 12:48PM EST | 295.00 | 13.70 | 5.80 | 9.40 | 0.00 | - | - | 4 | 45.61% |
| VOO230616P00300000 | 2022-08-05 9:08AM EST | 300.00 | 7.00 | 7.30 | 8.90 | 0.00 | - | - | 4 | 42.62% |
| VOO230616P00305000 | 2022-07-18 9:15AM EST | 305.00 | 14.30 | 8.40 | 10.30 | 0.00 | - | - | 8 | 43.02% |
| VOO230616P00310000 | 2022-08-05 10:32AM EST | 310.00 | 11.50 | 9.40 | 11.20 | 0.00 | - | - | 35 | 42.41% |
| VOO230616P00315000 | 2022-07-19 10:49AM EST | 315.00 | 16.30 | 10.10 | 11.10 | 0.00 | - | - | 8 | 40.14% |
| VOO230616P00320000 | 2022-07-22 9:27AM EST | 320.00 | 15.70 | 9.40 | 13.30 | 0.00 | - | - | 13 | 41.35% |
| VOO230616P00325000 | 2022-08-04 10:20AM EST | 325.00 | 13.42 | 10.40 | 13.70 | 0.00 | - | - | 2 | 39.74% |
| VOO230616P00330000 | 2022-08-05 9:10AM EST | 330.00 | 12.00 | 12.00 | 13.70 | 0.00 | - | - | 6 | 37.54% |
| VOO230616P00335000 | 2022-07-25 10:48AM EST | 335.00 | 20.55 | 13.70 | 15.90 | 0.00 | - | - | 17 | 38.29% |
| VOO230616P00340000 | 2022-08-02 9:27AM EST | 340.00 | 18.50 | 14.10 | 16.30 | 0.00 | - | 1 | 14 | 36.52% |
| VOO230616P00345000 | 2022-08-01 2:28PM EST | 345.00 | 18.95 | 15.80 | 17.70 | 0.00 | - | - | 5 | 35.97% |
| VOO230616P00350000 | 2022-08-11 12:29PM EST | 350.00 | 17.60 | 15.80 | 19.40 | -2.20 | -11.11% | 1 | 18 | 35.66% |
| VOO230616P00355000 | 2022-07-26 2:26PM EST | 355.00 | 28.50 | 18.30 | 19.60 | 0.00 | - | - | 1 | 33.45% |
| VOO230616P00360000 | 2022-07-29 9:02AM EST | 360.00 | 23.00 | 18.60 | 22.30 | 0.00 | - | - | 13 | 34.08% |
| VOO230616P00370000 | 2022-08-02 2:07PM EST | 370.00 | 27.10 | 22.00 | 23.90 | 0.00 | - | 2 | 2 | 30.61% |
| VOO230616P00375000 | 2022-08-10 12:16PM EST | 375.00 | 25.52 | 23.20 | 26.50 | -2.98 | -10.46% | - | 4 | 30.69% |
| VOO230616P00385000 | 2022-08-03 9:06AM EST | 385.00 | 31.26 | 26.60 | 30.30 | 0.00 | - | - | 1 | 28.88% |
| VOO230616P00390000 | 2022-08-10 10:34AM EST | 390.00 | 31.00 | 29.60 | 31.10 | +31.00 | - | - | 6 | 26.54% |
| VOO230616P00400000 | 2022-07-19 2:04PM EST | 400.00 | 50.15 | 34.10 | 35.30 | 0.00 | - | - | 1 | 24.10% |
| VOO230616P00420000 | 2022-08-10 9:11AM EST | 420.00 | 46.60 | 44.30 | 46.40 | +46.60 | - | - | 1 | 19.09% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
