Singapore markets open in 1 hour 21 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,121.19 -2,280.17 (-3.43%) CMC Crypto 200
1,387.41 -36.69 (-2.58%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 89.00 | 93.00 | 0.00 | - | 1 | 2 | 53.81% |
| VOO240517C00390000 | 2024-03-21 12:28PM EDT | 390.00 | 94.95 | 65.30 | 68.20 | 0.00 | - | - | 1 | 0.00% |
| VOO240517C00400000 | 2024-04-19 3:59PM EDT | 400.00 | 57.08 | 64.10 | 68.60 | 0.00 | - | 1 | 3 | 53.35% |
| VOO240517C00405000 | 2024-04-16 9:46AM EDT | 405.00 | 60.90 | 59.00 | 63.20 | 0.00 | - | 1 | 3 | 48.57% |
| VOO240517C00410000 | 2024-04-01 3:29PM EDT | 410.00 | 73.25 | 54.30 | 58.60 | 0.00 | - | 1 | 2 | 47.03% |
| VOO240517C00415000 | 2024-04-17 9:35AM EDT | 415.00 | 52.45 | 49.40 | 53.80 | 0.00 | - | 8 | 10 | 44.60% |
| VOO240517C00420000 | 2024-04-18 1:38PM EDT | 420.00 | 42.10 | 44.10 | 48.40 | 0.00 | - | 3 | 5 | 39.98% |
| VOO240517C00425000 | 2024-04-23 12:15PM EDT | 425.00 | 41.63 | 40.00 | 43.20 | 0.00 | - | 4 | 39 | 36.12% |
| VOO240517C00430000 | 2024-04-18 11:06AM EDT | 430.00 | 35.60 | 34.60 | 39.00 | 0.00 | - | 1 | 4 | 35.53% |
| VOO240517C00435000 | 2024-04-02 11:47AM EDT | 435.00 | 44.90 | 30.50 | 33.80 | 0.00 | - | 1 | 2 | 31.59% |
| VOO240517C00440000 | 2024-04-23 9:30AM EDT | 440.00 | 24.30 | 25.80 | 29.50 | 0.00 | - | 1 | 4 | 30.19% |
| VOO240517C00445000 | 2024-04-19 3:36PM EDT | 445.00 | 15.58 | 21.20 | 24.10 | 0.00 | - | 6 | 21 | 25.57% |
| VOO240517C00450000 | 2024-04-23 1:34PM EDT | 450.00 | 18.30 | 16.50 | 20.70 | 0.00 | - | 2 | 51 | 25.86% |
| VOO240517C00455000 | 2024-04-24 2:49PM EDT | 455.00 | 13.85 | 13.90 | 14.60 | -0.55 | -3.82% | 37 | 43 | 19.28% |
| VOO240517C00460000 | 2024-04-24 3:51PM EDT | 460.00 | 10.65 | 10.30 | 10.80 | +0.02 | +0.19% | 12 | 254 | 17.67% |
| VOO240517C00465000 | 2024-04-24 3:51PM EDT | 465.00 | 7.40 | 7.10 | 7.50 | -0.20 | -2.63% | 13 | 224 | 16.29% |
| VOO240517C00470000 | 2024-04-24 1:52PM EDT | 470.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 26 | 362 | 15.10% |
| VOO240517C00475000 | 2024-04-24 3:57PM EDT | 475.00 | 2.80 | 1.65 | 3.50 | -0.15 | -5.08% | 158 | 570 | 15.87% |
| VOO240517C00480000 | 2024-04-24 3:58PM EDT | 480.00 | 1.40 | 1.35 | 1.60 | -0.15 | -9.68% | 99 | 378 | 13.81% |
| VOO240517C00485000 | 2024-04-24 3:00PM EDT | 485.00 | 0.60 | 0.60 | 0.80 | -0.15 | -20.00% | 67 | 320 | 13.34% |
| VOO240517C00490000 | 2024-04-24 2:27PM EDT | 490.00 | 0.34 | 0.25 | 0.40 | -0.05 | -12.82% | 28 | 227 | 13.23% |
| VOO240517C00495000 | 2024-04-24 12:33PM EDT | 495.00 | 0.10 | 0.10 | 0.20 | -0.11 | -52.38% | 12 | 378 | 13.33% |
| VOO240517C00500000 | 2024-04-24 3:25PM EDT | 500.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 7 | 364 | 13.50% |
| VOO240517C00505000 | 2024-04-23 2:12PM EDT | 505.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 47 | 15.04% |
| VOO240517C00510000 | 2024-04-16 2:04PM EDT | 510.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 61 | 18.99% |
| VOO240517C00515000 | 2024-04-23 9:30AM EDT | 515.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 78 | 21.83% |
| VOO240517C00520000 | 2024-04-03 3:45PM EDT | 520.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 22.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517P00375000 | 2024-04-23 2:24PM EDT | 375.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 43 | 34.77% |
| VOO240517P00380000 | 2024-04-23 11:39AM EDT | 380.00 | 0.11 | 0.05 | 0.35 | 0.00 | - | 1 | 22 | 39.01% |
| VOO240517P00385000 | 2024-04-22 10:14AM EDT | 385.00 | 0.24 | 0.05 | 0.40 | 0.00 | - | 10 | 14 | 37.62% |
| VOO240517P00390000 | 2024-04-23 1:07PM EDT | 390.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 39.61% |
| VOO240517P00400000 | 2024-04-23 2:05PM EDT | 400.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 34.84% |
| VOO240517P00405000 | 2024-03-25 12:30PM EDT | 405.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 32.46% |
| VOO240517P00410000 | 2024-04-22 1:16PM EDT | 410.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 1 | 3 | 26.67% |
| VOO240517P00415000 | 2024-04-22 10:25AM EDT | 415.00 | 0.15 | 0.15 | 0.75 | -0.45 | -75.00% | 1 | 29 | 27.71% |
| VOO240517P00420000 | 2024-04-23 1:43PM EDT | 420.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 12 | 24 | 25.34% |
| VOO240517P00425000 | 2024-04-23 11:31AM EDT | 425.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 2 | 68 | 21.47% |
| VOO240517P00430000 | 2024-04-24 11:06AM EDT | 430.00 | 0.40 | 0.40 | 0.55 | -0.20 | -33.33% | 6 | 85 | 19.19% |
| VOO240517P00435000 | 2024-04-24 3:47PM EDT | 435.00 | 0.67 | 0.60 | 0.75 | -0.17 | -20.24% | 6 | 127 | 18.15% |
| VOO240517P00440000 | 2024-04-24 2:15PM EDT | 440.00 | 1.00 | 0.85 | 1.00 | -0.03 | -2.91% | 27 | 405 | 16.94% |
| VOO240517P00445000 | 2024-04-24 3:47PM EDT | 445.00 | 1.32 | 1.25 | 1.40 | -0.08 | -5.71% | 18 | 75 | 15.91% |
| VOO240517P00450000 | 2024-04-24 3:21PM EDT | 450.00 | 1.90 | 1.80 | 2.05 | -0.09 | -4.52% | 15 | 408 | 15.08% |
| VOO240517P00455000 | 2024-04-24 2:09PM EDT | 455.00 | 2.75 | 2.65 | 2.90 | -0.25 | -8.33% | 17 | 513 | 14.01% |
| VOO240517P00460000 | 2024-04-24 3:03PM EDT | 460.00 | 4.50 | 3.80 | 4.20 | +0.05 | +1.12% | 66 | 204 | 13.10% |
| VOO240517P00465000 | 2024-04-24 1:29PM EDT | 465.00 | 6.10 | 5.60 | 6.00 | +0.10 | +1.67% | 40 | 135 | 12.09% |
| VOO240517P00470000 | 2024-04-24 1:58PM EDT | 470.00 | 7.80 | 8.10 | 8.50 | -0.80 | -9.30% | 9 | 68 | 11.10% |
| VOO240517P00475000 | 2024-04-22 2:47PM EDT | 475.00 | 15.20 | 9.80 | 13.00 | 0.00 | - | 4 | 141 | 13.39% |
| VOO240517P00480000 | 2024-04-22 10:49AM EDT | 480.00 | 23.73 | 13.50 | 17.20 | 0.00 | - | 1 | 24 | 14.14% |
| VOO240517P00485000 | 2024-04-19 12:53PM EDT | 485.00 | 28.00 | 18.20 | 21.90 | 0.00 | - | 4 | 0 | 15.77% |
| VOO240517P00490000 | 2024-04-15 9:42AM EDT | 490.00 | 16.82 | 23.20 | 26.90 | 0.00 | - | 2 | 0 | 18.23% |
| VOO240517P00495000 | 2024-04-12 10:39AM EDT | 495.00 | 23.40 | 28.20 | 31.90 | 0.00 | - | 2 | 0 | 20.57% |
| VOO240517P00520000 | 2024-04-19 3:12PM EDT | 520.00 | 65.00 | 53.20 | 56.90 | 0.00 | - | 20 | 0 | 31.18% |
| VOO240517P00550000 | 2024-03-28 3:35PM EDT | 550.00 | 67.52 | 83.20 | 86.90 | 0.00 | - | 2 | 0 | 42.29% |
© 2024 Yahoo. All rights reserved.