Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,952.60 +732.20 (+1.22%) CMC Crypto 200
1,266.46 -17.37 (-1.35%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240802C00415000 | 2024-06-21 2:00PM EDT | 415.00 | 88.19 | 86.00 | 90.00 | 0.00 | - | 1 | 1 | 53.37% |
| VOO240802C00430000 | 2024-06-17 10:24AM EDT | 430.00 | 70.80 | 71.20 | 75.00 | 0.00 | - | - | 34 | 45.93% |
| VOO240802C00450000 | 2024-06-21 10:52AM EDT | 450.00 | 56.00 | 51.20 | 55.50 | 0.00 | - | 1 | 0 | 37.34% |
| VOO240802C00465000 | 2024-06-14 11:18AM EDT | 465.00 | 35.00 | 36.00 | 40.70 | 0.00 | - | - | 1 | 30.07% |
| VOO240802C00470000 | 2024-06-20 9:30AM EDT | 470.00 | 37.91 | 31.10 | 35.80 | 0.00 | - | - | 1 | 27.63% |
| VOO240802C00482500 | 2024-06-20 12:05PM EDT | 482.50 | 25.60 | 19.90 | 24.50 | 0.00 | - | - | 6 | 22.98% |
| VOO240802C00485000 | 2024-06-14 12:39PM EDT | 485.00 | 18.02 | 17.60 | 22.30 | 0.00 | - | - | 2 | 22.02% |
| VOO240802C00487500 | 2024-06-20 12:05PM EDT | 487.50 | 21.30 | 15.50 | 20.10 | 0.00 | - | - | 4 | 20.99% |
| VOO240802C00490000 | 2024-06-28 2:30PM EDT | 490.00 | 16.78 | 14.30 | 18.00 | -1.51 | -8.26% | 1 | 2 | 20.07% |
| VOO240802C00492500 | 2024-06-25 11:16AM EDT | 492.50 | 14.51 | 13.00 | 16.20 | 0.00 | - | 1 | 4 | 19.57% |
| VOO240802C00495000 | 2024-06-25 12:30PM EDT | 495.00 | 12.20 | 11.10 | 13.40 | 0.00 | - | 5 | 18 | 17.30% |
| VOO240802C00497500 | 2024-06-18 9:43AM EDT | 497.50 | 13.50 | 9.30 | 11.00 | 0.00 | - | - | 1 | 15.62% |
| VOO240802C00500000 | 2024-06-28 11:13AM EDT | 500.00 | 10.50 | 7.60 | 8.60 | +1.20 | +12.90% | 1 | 10 | 13.81% |
| VOO240802C00502500 | 2024-06-28 3:52PM EDT | 502.50 | 6.80 | 6.40 | 8.00 | -0.80 | -10.53% | 2 | 18 | 14.75% |
| VOO240802C00505000 | 2024-06-28 11:17AM EDT | 505.00 | 7.50 | 5.20 | 6.70 | +0.90 | +13.64% | 3 | 11 | 14.37% |
| VOO240802C00507500 | 2024-06-28 2:57PM EDT | 507.50 | 5.30 | 3.90 | 5.20 | +0.40 | +8.16% | 2 | 7 | 13.45% |
| VOO240802C00510000 | 2024-06-28 12:26PM EDT | 510.00 | 4.37 | 2.60 | 4.60 | -0.13 | -2.89% | 6 | 13 | 13.87% |
| VOO240802C00512500 | 2024-06-26 3:56PM EDT | 512.50 | 3.63 | 2.35 | 3.30 | 0.00 | - | 1 | 18 | 12.81% |
| VOO240802C00515000 | 2024-06-27 3:51PM EDT | 515.00 | 2.55 | 1.70 | 2.85 | 0.00 | - | 7 | 29 | 13.14% |
| VOO240802C00520000 | 2024-06-28 3:31PM EDT | 520.00 | 1.25 | 0.80 | 2.60 | -0.05 | -3.85% | 1 | 17 | 14.87% |
| VOO240802C00522500 | 2024-06-27 2:00PM EDT | 522.50 | 1.15 | 0.50 | 2.10 | 0.00 | - | 1 | 4 | 14.73% |
| VOO240802C00525000 | 2024-06-20 11:17AM EDT | 525.00 | 1.45 | 0.20 | 2.05 | 0.00 | - | - | 1 | 15.61% |
| VOO240802C00530000 | 2024-06-25 10:25AM EDT | 530.00 | 0.40 | 0.30 | 1.70 | 0.00 | - | 15 | 9 | 16.55% |
| VOO240802C00540000 | 2024-06-17 3:29PM EDT | 540.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | - | 10 | 19.25% |
| VOO240802C00570000 | 2024-06-18 9:32AM EDT | 570.00 | 0.74 | 0.00 | 2.15 | 0.00 | - | - | 1 | 31.42% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240802P00415000 | 2024-06-18 9:32AM EDT | 415.00 | 0.74 | 0.00 | 2.20 | 0.00 | - | - | 1 | 42.93% |
| VOO240802P00450000 | 2024-06-20 12:14PM EDT | 450.00 | 0.65 | 0.10 | 1.70 | 0.00 | - | - | 10 | 26.03% |
| VOO240802P00460000 | 2024-06-17 9:30AM EDT | 460.00 | 1.35 | 0.20 | 1.85 | 0.00 | - | - | 1 | 22.43% |
| VOO240802P00470000 | 2024-06-13 10:57AM EDT | 470.00 | 1.92 | 0.45 | 2.00 | 0.00 | - | 4 | 2 | 18.61% |
| VOO240802P00475000 | 2024-06-24 12:10PM EDT | 475.00 | 0.85 | 0.75 | 1.50 | -0.50 | -37.04% | 1 | 2 | 14.93% |
| VOO240802P00480000 | 2024-06-28 11:46AM EDT | 480.00 | 1.35 | 1.15 | 2.25 | +0.25 | +22.73% | 2 | 8 | 14.75% |
| VOO240802P00482500 | 2024-06-28 12:25PM EDT | 482.50 | 1.64 | 1.35 | 2.75 | -1.41 | -46.23% | 2 | 2 | 14.72% |
| VOO240802P00485000 | 2024-06-28 10:06AM EDT | 485.00 | 1.52 | 1.75 | 2.80 | -1.13 | -42.64% | 2 | 6 | 13.56% |
| VOO240802P00487500 | 2024-06-14 9:42AM EDT | 487.50 | 4.80 | 1.10 | 4.00 | 0.00 | - | - | 2 | 14.64% |
| VOO240802P00490000 | 2024-06-27 10:46AM EDT | 490.00 | 2.60 | 2.05 | 3.50 | 0.00 | - | 2 | 8 | 12.27% |
| VOO240802P00492500 | 2024-06-20 3:30PM EDT | 492.50 | 3.80 | 2.65 | 4.60 | 0.00 | - | - | 2 | 12.78% |
| VOO240802P00495000 | 2024-06-27 3:39PM EDT | 495.00 | 3.70 | 3.70 | 4.70 | 0.00 | - | 2 | 6 | 11.34% |
| VOO240802P00502500 | 2024-06-18 10:20AM EDT | 502.50 | 6.70 | 5.90 | 7.40 | 0.00 | - | - | 10 | 9.92% |
| VOO240802P00505000 | 2024-06-18 3:05PM EDT | 505.00 | 7.95 | 7.30 | 8.60 | -0.15 | -1.85% | 1 | 1 | 9.42% |
| VOO240802P00512500 | 2024-06-20 1:57PM EDT | 512.50 | 12.45 | 11.60 | 14.10 | 0.00 | - | - | 1 | 9.59% |
© 2024 Yahoo. All rights reserved.