Advertisement
Advertisement
Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 01:45PM EST. Market open.
Advertisement
Advertisement
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240621C00175000 | 2022-08-30 9:28AM EST | 175.00 | 198.50 | 164.00 | 169.00 | 0.00 | - | - | 1 | 0.00% |
| VOO240621C00180000 | 2022-09-01 9:50AM EST | 180.00 | 184.12 | 156.00 | 160.50 | 0.00 | - | - | 3 | 0.00% |
| VOO240621C00200000 | 2022-11-15 3:34PM EST | 200.00 | 175.00 | 165.00 | 170.00 | 0.00 | - | 9 | 2 | 0.00% |
| VOO240621C00205000 | 2022-07-06 12:08PM EST | 205.00 | 154.00 | 178.00 | 183.00 | 0.00 | - | - | 11 | 51.15% |
| VOO240621C00220000 | 2022-09-26 9:06AM EST | 220.00 | 133.70 | 144.00 | 149.00 | 0.00 | - | 1 | 2 | 0.00% |
| VOO240621C00225000 | 2022-11-28 12:59PM EST | 225.00 | 153.00 | 134.60 | 137.90 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240621C00230000 | 2022-12-29 2:02PM EST | 230.00 | 137.00 | 151.50 | 156.50 | 0.00 | - | 20 | 50 | 44.66% |
| VOO240621C00240000 | 2022-07-20 9:49AM EST | 240.00 | 137.40 | 157.00 | 162.00 | 0.00 | - | - | 1 | 54.79% |
| VOO240621C00250000 | 2022-08-01 9:06AM EST | 250.00 | 142.90 | 131.90 | 134.90 | 0.00 | - | 1 | 2 | 37.29% |
| VOO240621C00255000 | 2022-08-16 2:20PM EST | 255.00 | 153.60 | 121.00 | 126.00 | 0.00 | - | 3 | 3 | 31.67% |
| VOO240621C00260000 | 2022-09-12 8:46AM EST | 260.00 | 132.45 | 92.00 | 97.00 | 0.00 | - | 4 | 27 | 0.00% |
| VOO240621C00265000 | 2022-08-16 11:51AM EST | 265.00 | 146.20 | 113.50 | 118.00 | 0.00 | - | 2 | 2 | 31.46% |
| VOO240621C00270000 | 2022-10-04 1:05PM EST | 270.00 | 101.00 | 96.50 | 100.50 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240621C00275000 | 2022-10-28 1:18PM EST | 275.00 | 105.50 | 114.70 | 119.20 | 0.00 | - | 1 | 0 | 39.17% |
| VOO240621C00280000 | 2023-01-18 3:16PM EST | 280.00 | 101.10 | 107.60 | 112.30 | 0.00 | - | 1 | 21 | 36.17% |
| VOO240621C00285000 | 2022-10-28 1:18PM EST | 285.00 | 98.00 | 106.50 | 111.50 | 0.00 | - | 1 | 0 | 38.21% |
| VOO240621C00290000 | 2023-01-17 10:40AM EST | 290.00 | 98.45 | 99.80 | 103.70 | 0.00 | - | 6 | 1 | 34.58% |
| VOO240621C00295000 | 2022-12-30 1:30PM EST | 295.00 | 82.04 | 96.00 | 101.00 | 0.00 | - | 1 | 2 | 35.00% |
| VOO240621C00300000 | 2022-07-07 8:30AM EST | 300.00 | 83.00 | 102.00 | 107.00 | 0.00 | - | - | 5 | 41.70% |
| VOO240621C00305000 | 2022-08-17 11:01AM EST | 305.00 | 111.50 | 80.00 | 85.00 | 0.00 | - | 1 | 0 | 27.75% |
| VOO240621C00310000 | 2023-01-23 11:35AM EST | 310.00 | 83.54 | 84.10 | 87.90 | 0.00 | - | - | 1 | 32.26% |
| VOO240621C00315000 | 2023-01-23 11:31AM EST | 315.00 | 79.90 | 80.40 | 83.80 | 0.00 | - | - | 25 | 31.51% |
| VOO240621C00320000 | 2023-01-23 11:25AM EST | 320.00 | 76.14 | 76.50 | 79.80 | 0.00 | - | 2 | 2 | 30.81% |
| VOO240621C00325000 | 2022-10-14 2:58PM EST | 325.00 | 55.50 | 76.50 | 81.00 | 0.00 | - | - | 1 | 33.54% |
| VOO240621C00330000 | 2022-10-27 11:43AM EST | 330.00 | 64.70 | 74.60 | 78.10 | 0.00 | - | 1 | 0 | 33.44% |
| VOO240621C00335000 | 2022-10-25 2:36PM EST | 335.00 | 65.23 | 71.60 | 75.40 | 0.00 | - | 1 | 1 | 33.42% |
| VOO240621C00340000 | 2023-01-10 3:47PM EST | 340.00 | 56.55 | 62.10 | 65.00 | 0.00 | - | 1 | 7 | 28.52% |
| VOO240621C00345000 | 2022-09-30 1:39PM EST | 345.00 | 43.35 | 58.40 | 63.00 | 0.00 | - | 1 | 1 | 28.93% |
| VOO240621C00350000 | 2023-01-23 1:46PM EST | 350.00 | 56.50 | 55.10 | 58.10 | 0.00 | - | 1 | 1 | 27.50% |
| VOO240621C00355000 | 2023-01-13 9:41AM EST | 355.00 | 50.20 | 51.70 | 54.70 | 0.00 | - | 1 | 12 | 26.96% |
| VOO240621C00360000 | 2022-12-19 10:58AM EST | 360.00 | 43.00 | 42.00 | 46.00 | 0.00 | - | 1 | 8 | 23.25% |
| VOO240621C00365000 | 2023-01-13 1:29PM EST | 365.00 | 43.62 | 44.70 | 48.10 | 0.00 | - | 2 | 12 | 25.89% |
| VOO240621C00370000 | 2022-12-01 3:08PM EST | 370.00 | 54.10 | 35.00 | 39.40 | 0.00 | - | 1 | 3 | 22.16% |
| VOO240621C00375000 | 2023-01-27 10:37AM EST | 375.00 | 40.18 | 38.90 | 41.70 | 0.00 | - | 1 | 14 | 24.77% |
| VOO240621C00380000 | 2022-10-04 9:19AM EST | 380.00 | 33.10 | 31.30 | 35.30 | 0.00 | - | 1 | 2 | 22.31% |
| VOO240621C00385000 | 2022-12-14 3:28PM EST | 385.00 | 40.00 | 31.80 | 35.40 | 0.00 | - | 2 | 91 | 23.52% |
| VOO240621C00390000 | 2022-12-02 3:05PM EST | 390.00 | 41.40 | 25.50 | 29.20 | 0.00 | - | 2 | 180 | 21.08% |
| VOO240621C00395000 | 2023-01-27 2:46PM EST | 395.00 | 29.03 | 27.60 | 29.40 | 0.00 | - | 2 | 110 | 22.25% |
| VOO240621C00400000 | 2023-02-01 10:04AM EST | 400.00 | 26.15 | 24.60 | 26.80 | -0.35 | -1.32% | 1 | 33 | 21.75% |
| VOO240621C00405000 | 2023-01-31 9:54AM EST | 405.00 | 20.30 | 21.90 | 24.00 | 0.00 | - | 1 | 2 | 21.08% |
| VOO240621C00410000 | 2022-11-01 1:14PM EST | 410.00 | 24.50 | 30.00 | 33.90 | 0.00 | - | 1 | 1 | 27.77% |
| VOO240621C00415000 | 2023-01-10 2:02PM EST | 415.00 | 17.70 | 17.10 | 19.50 | 0.00 | - | 1 | 2 | 20.18% |
| VOO240621C00420000 | 2023-01-27 3:29PM EST | 420.00 | 17.79 | 15.20 | 17.40 | 0.00 | - | 10 | 13 | 19.73% |
| VOO240621C00425000 | 2022-11-30 3:22PM EST | 425.00 | 24.18 | 12.20 | 16.00 | 0.00 | - | - | 1 | 19.64% |
| VOO240621C00430000 | 2023-01-13 3:44PM EST | 430.00 | 14.21 | 10.90 | 13.70 | 0.00 | - | 1 | 5 | 18.90% |
| VOO240621C00435000 | 2022-12-29 10:35AM EST | 435.00 | 10.90 | 9.00 | 12.70 | 0.00 | - | 1 | 3 | 18.95% |
| VOO240621C00440000 | 2022-12-19 10:41AM EST | 440.00 | 11.60 | 6.60 | 9.70 | 0.00 | - | 10 | 13 | 17.51% |
| VOO240621C00445000 | 2023-01-09 12:48PM EST | 445.00 | 10.13 | 7.20 | 9.40 | 0.00 | - | - | 1 | 17.93% |
| VOO240621C00450000 | 2023-01-31 3:58PM EST | 450.00 | 7.40 | 6.50 | 8.20 | 0.00 | - | 1 | 14 | 17.63% |
| VOO240621C00455000 | 2023-01-04 12:39PM EST | 455.00 | 7.50 | 5.50 | 7.20 | 0.00 | - | 1 | 2 | 17.41% |
| VOO240621C00460000 | 2023-01-23 9:30AM EST | 460.00 | 5.10 | 4.70 | 6.30 | 0.00 | - | 1 | 3 | 17.19% |
| VOO240621C00470000 | 2023-01-09 3:39PM EST | 470.00 | 4.80 | 2.80 | 4.70 | 0.00 | - | - | 1 | 16.72% |
| VOO240621C00475000 | 2023-01-26 11:45AM EST | 475.00 | 3.10 | 2.50 | 4.10 | 0.00 | - | 6 | 15 | 16.58% |
| VOO240621C00480000 | 2023-01-27 10:21AM EST | 480.00 | 2.75 | 2.30 | 3.30 | 0.00 | - | 1 | 6 | 16.12% |
| VOO240621C00490000 | 2023-01-18 11:49AM EST | 490.00 | 2.45 | 1.10 | 2.85 | 0.00 | - | 2 | 3 | 16.43% |
| VOO240621C00495000 | 2022-12-20 2:32PM EST | 495.00 | 3.04 | 0.25 | 2.40 | 0.00 | - | 1 | 1 | 16.21% |
| VOO240621C00500000 | 2022-12-19 12:28PM EST | 500.00 | 3.00 | 0.50 | 2.20 | 0.00 | - | 3 | 6 | 16.32% |
| VOO240621C00505000 | 2022-12-30 12:57PM EST | 505.00 | 2.45 | 0.10 | 3.00 | 0.00 | - | 1 | 0 | 17.94% |
| VOO240621C00510000 | 2023-01-03 9:36AM EST | 510.00 | 1.85 | 0.55 | 1.75 | 0.00 | - | - | 20 | 16.33% |
| VOO240621C00520000 | 2022-12-27 9:45AM EST | 520.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| VOO240621C00525000 | 2023-01-19 12:53PM EST | 525.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 22.18% |
| VOO240621C00530000 | 2023-01-20 9:30AM EST | 530.00 | 2.53 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 22.60% |
| VOO240621C00535000 | 2022-11-30 10:03AM EST | 535.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 23.02% |
| VOO240621C00550000 | 2022-09-14 12:17PM EST | 550.00 | 2.75 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 20.32% |
| VOO240621C00560000 | 2023-01-31 9:56AM EST | 560.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 25.01% |
| VOO240621C00570000 | 2022-10-25 9:28AM EST | 570.00 | 2.14 | 0.00 | 5.00 | 0.00 | - | - | 1 | 25.77% |
| VOO240621C00585000 | 2022-08-24 10:25AM EST | 585.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 26.87% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240621P00165000 | 2022-11-25 11:17AM EST | 165.00 | 1.90 | 1.25 | 5.00 | 0.00 | - | 2 | 8 | 48.95% |
| VOO240621P00170000 | 2022-10-18 9:39AM EST | 170.00 | 3.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 47.39% |
| VOO240621P00175000 | 2022-12-28 3:37PM EST | 175.00 | 2.90 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 45.87% |
| VOO240621P00180000 | 2022-10-05 12:20PM EST | 180.00 | 3.80 | 1.00 | 5.80 | 0.00 | - | 1 | 6 | 46.12% |
| VOO240621P00190000 | 2023-01-23 10:01AM EST | 190.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 4 | 1 | 41.58% |
| VOO240621P00195000 | 2022-10-31 10:25AM EST | 195.00 | 4.30 | 1.45 | 5.70 | 0.00 | - | 1 | 1 | 41.62% |
| VOO240621P00200000 | 2023-01-09 1:44PM EST | 200.00 | 2.40 | 1.05 | 3.00 | 0.00 | - | 1 | 3 | 34.43% |
| VOO240621P00205000 | 2022-07-18 10:45AM EST | 205.00 | 6.00 | 2.85 | 6.90 | 0.00 | - | - | 1 | 41.05% |
| VOO240621P00210000 | 2022-08-15 2:08PM EST | 210.00 | 4.50 | 5.20 | 7.60 | 0.00 | - | - | 1 | 40.83% |
| VOO240621P00215000 | 2022-07-15 9:39AM EST | 215.00 | 7.00 | 3.00 | 8.00 | 0.00 | - | - | 1 | 40.09% |
| VOO240621P00230000 | 2022-12-05 12:17PM EST | 230.00 | 5.70 | 4.80 | 6.70 | 0.00 | - | 1 | 1 | 34.29% |
| VOO240621P00235000 | 2022-08-18 1:38PM EST | 235.00 | 7.10 | 8.00 | 10.60 | 0.00 | - | 3 | 3 | 38.29% |
| VOO240621P00240000 | 2023-01-10 10:07AM EST | 240.00 | 5.40 | 3.60 | 4.80 | 0.00 | - | 5 | 6 | 29.00% |
| VOO240621P00245000 | 2023-01-24 2:18PM EST | 245.00 | 4.73 | 3.90 | 5.00 | 0.00 | - | - | 1 | 28.23% |
| VOO240621P00250000 | 2023-01-03 11:39AM EST | 250.00 | 7.60 | 4.20 | 5.40 | 0.00 | - | 1 | 3 | 27.75% |
| VOO240621P00260000 | 2023-01-03 11:41AM EST | 260.00 | 9.00 | 5.00 | 6.30 | 0.00 | - | - | 1 | 26.83% |
| VOO240621P00270000 | 2022-06-30 8:32AM EST | 270.00 | 17.00 | 10.00 | 15.00 | 0.00 | - | - | 1 | 33.87% |
| VOO240621P00280000 | 2023-01-30 11:09AM EST | 280.00 | 8.30 | 6.80 | 8.50 | 0.00 | - | 1 | 1 | 25.05% |
| VOO240621P00300000 | 2023-01-17 11:44AM EST | 300.00 | 12.00 | 9.50 | 11.40 | 0.00 | - | 2 | 8 | 23.35% |
| VOO240621P00305000 | 2023-01-23 9:44AM EST | 305.00 | 12.70 | 10.40 | 12.30 | 0.00 | - | 1 | 302 | 22.98% |
| VOO240621P00310000 | 2023-01-30 3:04PM EST | 310.00 | 11.87 | 11.10 | 12.50 | 0.00 | - | 1 | 6 | 21.99% |
| VOO240621P00320000 | 2023-01-04 2:30PM EST | 320.00 | 21.00 | 12.80 | 15.20 | 0.00 | - | 1 | 1 | 21.73% |
| VOO240621P00330000 | 2023-01-23 10:00AM EST | 330.00 | 18.40 | 14.80 | 17.50 | 0.00 | - | 2 | 6 | 20.94% |
| VOO240621P00335000 | 2023-01-26 3:07PM EST | 335.00 | 15.20 | 15.70 | 18.60 | 0.00 | - | 1 | 11 | 20.44% |
| VOO240621P00340000 | 2023-01-18 12:26PM EST | 340.00 | 22.40 | 16.90 | 19.90 | 0.00 | - | - | 1 | 20.02% |
| VOO240621P00345000 | 2023-01-24 9:30AM EST | 345.00 | 23.20 | 18.00 | 21.00 | 0.00 | - | 1 | 2 | 19.42% |
| VOO240621P00350000 | 2023-01-18 10:31AM EST | 350.00 | 22.60 | 19.30 | 22.30 | 0.00 | - | 1 | 12 | 18.90% |
| VOO240621P00355000 | 2023-01-04 9:51AM EST | 355.00 | 33.50 | 20.80 | 23.80 | 0.00 | - | 1 | 4 | 18.45% |
| VOO240621P00360000 | 2023-01-30 2:40PM EST | 360.00 | 24.00 | 22.10 | 25.30 | 0.00 | - | 1 | 3 | 17.95% |
| VOO240621P00365000 | 2023-01-27 1:46PM EST | 365.00 | 24.00 | 23.50 | 26.70 | 0.00 | - | 1 | 2 | 17.32% |
| VOO240621P00370000 | 2023-01-24 9:30AM EST | 370.00 | 28.90 | 25.20 | 28.40 | 0.00 | - | - | 1 | 16.81% |
| VOO240621P00375000 | 2022-12-16 12:05PM EST | 375.00 | 44.60 | 31.50 | 35.00 | 0.00 | - | 1 | 6 | 19.03% |
| VOO240621P00380000 | 2023-01-11 11:31AM EST | 380.00 | 39.00 | 28.80 | 31.80 | 0.00 | - | 8 | 8 | 15.56% |
| VOO240621P00395000 | 2022-08-17 11:37AM EST | 395.00 | 41.80 | 57.40 | 60.20 | 0.00 | - | 1 | 1 | 26.56% |
| VOO240621P00400000 | 2023-01-09 3:38PM EST | 400.00 | 52.10 | 37.60 | 40.90 | 0.00 | - | 1 | 2 | 13.35% |
| VOO240621P00405000 | 2022-08-11 9:45AM EST | 405.00 | 48.00 | 51.20 | 56.00 | 0.00 | - | - | 2 | 20.33% |
| VOO240621P00410000 | 2022-07-14 1:19PM EST | 410.00 | 73.62 | 46.00 | 51.00 | 0.00 | - | 2 | 0 | 15.14% |
| VOO240621P00440000 | 2023-01-06 11:41AM EST | 440.00 | 85.51 | 66.00 | 71.00 | 0.00 | - | 2 | 0 | 11.42% |
| VOO240621P00450000 | 2023-01-31 11:44AM EST | 450.00 | 79.54 | 76.00 | 80.50 | 0.00 | - | 2 | 0 | 11.84% |
| VOO240621P00500000 | 2023-01-06 11:41AM EST | 500.00 | 145.53 | 125.50 | 130.50 | 0.00 | - | 2 | 0 | 16.38% |
| VOO240621P00520000 | 2022-11-03 1:28PM EST | 520.00 | 177.02 | 144.00 | 149.00 | 0.00 | - | - | 0 | 14.64% |
| VOO240621P00580000 | 2023-01-31 11:44AM EST | 580.00 | 209.56 | 206.00 | 210.50 | 0.00 | - | 2 | 0 | 22.29% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
