Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,295.28 +1,106.11 (+1.70%) CMC Crypto 200
1,378.18 -4.48 (-0.32%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240719C00245000 | 2023-12-19 10:50AM EDT | 245.00 | 194.55 | 195.20 | 199.60 | 0.00 | - | - | 20 | 0.00% |
| VOO240719C00305000 | 2024-05-16 11:38AM EDT | 305.00 | 184.95 | 192.30 | 196.70 | 0.00 | - | 5 | 5 | 0.00% |
| VOO240719C00350000 | 2023-12-20 4:36PM EDT | 350.00 | 92.07 | 99.80 | 103.60 | 0.00 | - | - | 1 | 0.00% |
| VOO240719C00380000 | 2024-03-22 3:57PM EDT | 380.00 | 105.76 | 79.10 | 82.80 | 0.00 | - | 1 | 1 | 0.00% |
| VOO240719C00390000 | 2024-05-24 10:22AM EDT | 390.00 | 97.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VOO240719C00395000 | 2024-05-29 11:53AM EDT | 395.00 | 90.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VOO240719C00400000 | 2024-06-04 10:50AM EDT | 400.00 | 85.95 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| VOO240719C00405000 | 2024-06-18 9:36AM EDT | 405.00 | 99.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VOO240719C00410000 | 2024-06-04 9:56AM EDT | 410.00 | 75.82 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| VOO240719C00415000 | 2024-06-10 11:21AM EDT | 415.00 | 77.16 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VOO240719C00420000 | 2024-06-10 11:30AM EDT | 420.00 | 72.49 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| VOO240719C00425000 | 2024-06-17 1:55PM EDT | 425.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| VOO240719C00430000 | 2024-06-17 2:03PM EDT | 430.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| VOO240719C00435000 | 2024-06-12 2:31PM EDT | 435.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| VOO240719C00440000 | 2024-06-17 11:16AM EDT | 440.00 | 60.77 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| VOO240719C00445000 | 2024-06-14 10:52AM EDT | 445.00 | 53.43 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| VOO240719C00450000 | 2024-06-11 10:46AM EDT | 450.00 | 42.94 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| VOO240719C00455000 | 2024-05-28 1:18PM EDT | 455.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| VOO240719C00460000 | 2024-06-18 3:44PM EDT | 460.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| VOO240719C00465000 | 2024-06-18 12:18PM EDT | 465.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 5 | 179 | 0.00% |
| VOO240719C00470000 | 2024-06-17 3:55PM EDT | 470.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 0.00% |
| VOO240719C00475000 | 2024-06-17 2:58PM EDT | 475.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| VOO240719C00480000 | 2024-06-18 12:27PM EDT | 480.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 192 | 0.00% |
| VOO240719C00485000 | 2024-06-18 1:19PM EDT | 485.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 175 | 0.00% |
| VOO240719C00490000 | 2024-06-18 10:42AM EDT | 490.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| VOO240719C00495000 | 2024-06-18 3:02PM EDT | 495.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,062 | 0.00% |
| VOO240719C00500000 | 2024-06-18 3:58PM EDT | 500.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 23 | 491 | 0.00% |
| VOO240719C00505000 | 2024-06-18 1:55PM EDT | 505.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 41 | 171 | 0.20% |
| VOO240719C00510000 | 2024-06-18 2:00PM EDT | 510.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 20 | 241 | 0.78% |
| VOO240719C00515000 | 2024-06-18 2:26PM EDT | 515.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 9 | 326 | 1.56% |
| VOO240719C00520000 | 2024-06-18 9:58AM EDT | 520.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 3.13% |
| VOO240719C00525000 | 2024-06-18 10:54AM EDT | 525.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| VOO240719C00530000 | 2024-06-17 1:37PM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 3.13% |
| VOO240719C00535000 | 2024-06-07 1:16PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| VOO240719C00540000 | 2024-06-18 3:46PM EDT | 540.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 44 | 6.25% |
| VOO240719C00545000 | 2024-04-15 9:33AM EDT | 545.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| VOO240719C00550000 | 2024-04-16 9:41AM EDT | 550.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 22.28% |
| VOO240719C00555000 | 2024-03-07 3:27PM EDT | 555.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 8 | 20.97% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240719P00210000 | 2024-03-27 3:31PM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 129.88% |
| VOO240719P00220000 | 2024-01-18 4:54PM EDT | 220.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 129.00% |
| VOO240719P00225000 | 2024-05-07 10:02AM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 32 | 120.36% |
| VOO240719P00235000 | 2024-05-13 1:25PM EDT | 235.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 98.44% |
| VOO240719P00240000 | 2024-05-21 2:41PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| VOO240719P00245000 | 2024-06-03 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| VOO240719P00250000 | 2024-06-17 12:59PM EDT | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| VOO240719P00255000 | 2024-04-03 9:30AM EDT | 255.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VOO240719P00260000 | 2024-04-17 3:03PM EDT | 260.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 88.18% |
| VOO240719P00265000 | 2024-04-12 1:27PM EDT | 265.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 87.50% |
| VOO240719P00270000 | 2024-04-03 9:30AM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| VOO240719P00275000 | 2024-04-29 9:30AM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VOO240719P00280000 | 2024-04-25 9:54AM EDT | 280.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 97.71% |
| VOO240719P00285000 | 2024-04-25 9:30AM EDT | 285.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 95.07% |
| VOO240719P00290000 | 2024-05-29 9:30AM EDT | 290.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| VOO240719P00295000 | 2024-05-16 1:16PM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 82.76% |
| VOO240719P00300000 | 2024-05-22 11:50AM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| VOO240719P00305000 | 2024-05-16 11:00AM EDT | 305.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 78.13% |
| VOO240719P00310000 | 2024-02-20 4:21PM EDT | 310.00 | 0.55 | 0.20 | 1.85 | 0.00 | - | 1 | 3 | 88.11% |
| VOO240719P00315000 | 2024-03-28 10:11AM EDT | 315.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 74.85% |
| VOO240719P00320000 | 2024-02-29 2:23PM EDT | 320.00 | 0.58 | 0.20 | 0.75 | 0.00 | - | - | 1 | 73.78% |
| VOO240719P00325000 | 2024-01-03 1:40PM EDT | 325.00 | 1.85 | 0.45 | 2.30 | 0.00 | - | - | 1 | 84.83% |
| VOO240719P00330000 | 2024-05-24 3:54PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| VOO240719P00335000 | 2024-05-31 1:11PM EDT | 335.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| VOO240719P00340000 | 2024-03-07 12:25PM EDT | 340.00 | 2.20 | 0.35 | 2.00 | 0.00 | - | 1 | 8 | 75.13% |
| VOO240719P00350000 | 2024-05-24 2:16PM EDT | 350.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 25.00% |
| VOO240719P00355000 | 2024-06-06 9:30AM EDT | 355.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| VOO240719P00360000 | 2024-06-11 11:50AM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| VOO240719P00365000 | 2024-06-18 2:11PM EDT | 365.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| VOO240719P00370000 | 2024-05-30 12:48PM EDT | 370.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| VOO240719P00375000 | 2024-06-14 2:33PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| VOO240719P00380000 | 2024-05-30 12:16PM EDT | 380.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| VOO240719P00385000 | 2024-06-04 9:51AM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| VOO240719P00390000 | 2024-06-11 1:11PM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 670 | 12.50% |
| VOO240719P00395000 | 2024-06-17 10:44AM EDT | 395.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 12.50% |
| VOO240719P00400000 | 2024-06-14 2:33PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 12.50% |
| VOO240719P00405000 | 2024-06-13 10:54AM EDT | 405.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| VOO240719P00410000 | 2024-06-13 10:58AM EDT | 410.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| VOO240719P00415000 | 2024-05-28 10:28AM EDT | 415.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| VOO240719P00420000 | 2024-06-05 10:27AM EDT | 420.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| VOO240719P00425000 | 2024-05-30 9:33AM EDT | 425.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 12.50% |
| VOO240719P00430000 | 2024-06-04 2:20PM EDT | 430.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 12.50% |
| VOO240719P00435000 | 2024-06-12 9:38AM EDT | 435.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 12.50% |
| VOO240719P00440000 | 2024-06-12 1:24PM EDT | 440.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 12.50% |
| VOO240719P00445000 | 2024-06-18 10:26AM EDT | 445.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| VOO240719P00450000 | 2024-06-18 2:00PM EDT | 450.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 160 | 6.25% |
| VOO240719P00455000 | 2024-06-17 1:07PM EDT | 455.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| VOO240719P00460000 | 2024-06-18 10:51AM EDT | 460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| VOO240719P00465000 | 2024-06-18 1:56PM EDT | 465.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 6.25% |
| VOO240719P00470000 | 2024-06-18 3:53PM EDT | 470.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 50 | 321 | 6.25% |
| VOO240719P00475000 | 2024-06-18 10:34AM EDT | 475.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| VOO240719P00480000 | 2024-06-18 1:21PM EDT | 480.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 3.13% |
| VOO240719P00485000 | 2024-06-18 10:57AM EDT | 485.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 3.13% |
| VOO240719P00490000 | 2024-06-18 12:46PM EDT | 490.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 3.13% |
| VOO240719P00495000 | 2024-06-18 1:21PM EDT | 495.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 1.56% |
| VOO240719P00500000 | 2024-06-18 11:54AM EDT | 500.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.78% |
| VOO240719P00510000 | 2024-05-24 9:49AM EDT | 510.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240719P00515000 | 2024-05-24 9:49AM EDT | 515.00 | 29.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240719P00520000 | 2024-03-22 12:52PM EDT | 520.00 | 40.70 | 63.00 | 66.80 | 0.00 | - | 93 | 0 | 97.11% |
| VOO240719P00535000 | 2024-03-19 11:09AM EDT | 535.00 | 63.57 | 74.00 | 77.40 | 0.00 | - | 30 | 0 | 99.77% |
| VOO240719P00545000 | 2024-03-22 12:52PM EDT | 545.00 | 65.65 | 88.10 | 91.90 | 0.00 | - | 93 | 0 | 113.39% |
| VOO240719P00560000 | 2024-03-26 2:01PM EDT | 560.00 | 81.36 | 95.50 | 99.40 | 0.00 | - | 2 | 0 | 108.78% |
© 2024 Yahoo. All rights reserved.