NYSEArca - Delayed Quote ? USD
Vanguard S&P 500 ETF (VOO)
At close: September 13 at 4:00 PM EDT
After hours: September 13 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240920C00500000 | 9/13/2024 7:45 PM | 2024-09-20 | 17.50 | 16.60 | 19.10 | 4.75 | 37.25% | 2 | 228 | 29.63% |
| VOO240927C00500000 | 9/13/2024 6:02 PM | 2024-09-27 | 18.50 | 17.60 | 20.30 | 3.50 | 23.33% | 2 | 21 | 24.88% |
| VOO241004C00500000 | 9/13/2024 5:05 PM | 2024-10-04 | 19.50 | 17.30 | 21.00 | 8.10 | 71.05% | 4 | 14 | 22.09% |
| VOO241011C00500000 | 9/12/2024 1:30 PM | 2024-10-11 | 15.70 | 19.80 | 22.00 | 0.00 | 0.00% | 5 | 6 | 21.24% |
| VOO241018C00500000 | 9/13/2024 7:09 PM | 2024-10-18 | 20.81 | 21.00 | 21.80 | 3.21 | 18.24% | 6 | 323 | 18.62% |
| VOO241115C00500000 | 9/13/2024 2:57 PM | 2024-11-15 | 26.10 | 26.10 | 27.10 | 1.65 | 6.75% | 3 | 98 | 20.88% |
| VOO241220C00500000 | 9/11/2024 5:07 PM | 2024-12-20 | 22.90 | 30.80 | 31.60 | 0.00 | 0.00% | 2 | 245 | 21.27% |
| VOO250117C00500000 | 9/13/2024 7:51 PM | 2025-01-17 | 33.05 | 32.20 | 33.50 | 2.05 | 6.61% | 15 | 278 | 20.42% |
| VOO250417C00500000 | 9/11/2024 7:25 PM | 2025-04-17 | 36.00 | 40.20 | 41.90 | 0.00 | 0.00% | 1 | 6 | 21.14% |
| VOO251219C00500000 | 9/13/2024 3:18 PM | 2025-12-19 | 59.01 | 57.50 | 60.50 | 10.51 | 21.67% | 3 | 70 | 22.75% |
| VOO260116C00500000 | 9/12/2024 5:31 PM | 2026-01-16 | 59.00 | 57.50 | 61.10 | 0.00 | 0.00% | 1 | 65 | 22.35% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240920P00500000 | 9/13/2024 7:52 PM | 2024-09-20 | 0.55 | 0.45 | 0.60 | -0.50 | -47.62% | 103 | 177 | 18.27% |
| VOO240927P00500000 | 9/13/2024 3:10 PM | 2024-09-27 | 1.57 | 1.30 | 1.55 | -0.55 | -25.94% | 65 | 111 | 17.34% |
| VOO241004P00500000 | 9/12/2024 7:47 PM | 2024-10-04 | 3.20 | 2.15 | 2.45 | 0.00 | 0.00% | 1 | 9 | 16.88% |
| VOO241011P00500000 | 9/13/2024 5:13 PM | 2024-10-11 | 3.39 | 2.75 | 4.10 | -5.36 | -61.26% | 1 | 12 | 18.42% |
| VOO241018P00500000 | 9/13/2024 6:59 PM | 2024-10-18 | 3.80 | 3.60 | 3.90 | -0.80 | -17.39% | 15 | 147 | 16.08% |
| VOO241025P00500000 | 9/12/2024 7:12 PM | 2024-10-25 | 5.43 | 4.00 | 4.90 | 0.00 | 0.00% | 2 | 8 | 16.44% |
| VOO241115P00500000 | 9/13/2024 5:11 PM | 2024-11-15 | 6.75 | 6.60 | 7.20 | -4.95 | -42.31% | 2 | 347 | 16.56% |
| VOO241220P00500000 | 9/13/2024 2:40 PM | 2024-12-20 | 10.00 | 8.80 | 9.50 | -0.30 | -2.91% | 1 | 153 | 15.69% |
| VOO250117P00500000 | 9/13/2024 4:13 PM | 2025-01-17 | 10.71 | 10.50 | 11.20 | -0.79 | -6.87% | 51 | 178 | 15.38% |
| VOO250417P00500000 | 9/11/2024 3:07 PM | 2025-04-17 | 22.51 | 14.90 | 16.20 | 0.00 | 0.00% | 5 | 6 | 15.12% |
| VOO251219P00500000 | 9/6/2024 4:05 PM | 2025-12-19 | 32.50 | 24.00 | 26.60 | 0.00 | 0.00% | 4 | 15 | 15.04% |
| VOO260116P00500000 | 9/11/2024 4:07 PM | 2026-01-16 | 31.38 | 24.00 | 27.50 | 0.00 | 0.00% | 1 | 26 | 15.00% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
24.87
+3.54%
XHB SPDR S&P Homebuilders ETF
119.53
+3.30%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.26
+3.07%
HOMZ The Hoya Capital Housing ETF
50.51
+3.06%
RWJ Invesco S&P SmallCap 600 Revenue ETF
44.23
+3.03%
ITB iShares U.S. Home Construction ETF
123.97
+2.98%
GOEX Global X Gold Explorers ETF
33.39
+2.89%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.85
+2.88%
PKB Invesco Building & Construction ETF
75.88
+2.79%
XSMO Invesco S&P SmallCap Momentum ETF
64.38
+2.73%
IJR iShares Core S&P Small-Cap ETF
114.35
+2.60%
DWAS Invesco DWA SmallCap Momentum ETF
90.64
+2.59%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
44.47
+2.56%
XME SPDR S&P Metals and Mining ETF
58.65
+2.55%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
105.38
+2.53%
FLN First Trust Latin America AlphaDEX Fund
18.50
+2.49%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
116.58
+2.47%
UTES Virtus Reaves Utilities ETF
59.18
+2.42%
EZM WisdomTree U.S. MidCap Earnings Fund
60.31
+2.41%
CSA VictoryShares US Small Cap Volatility Wtd ETF
71.41
+2.34%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
40.70
+2.34%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.33
+2.34%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
49.86
+2.32%
PSI Invesco Semiconductors ETF
54.66
+2.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.82
+2.29%
PSCI Invesco S&P SmallCap Industrials ETF
126.61
+2.29%
GDX VanEck Gold Miners ETF
40.09
+2.24%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.70
+2.23%
XSD SPDR S&P Semiconductor ETF
228.45
+2.22%
FNDA Schwab Fundamental U.S. Small Company ETF
58.16
+2.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.08
+2.19%
SMLF iShares U.S. Small-Cap Equity Factor ETF
64.49
+2.17%
PSC Principal U.S. Small-Cap ETF
50.31
+2.13%
BBP Virtus LifeSci Biotech Products ETF
64.03
+2.12%
SLYG SPDR S&P 600 Small Cap Growth ETF
90.42
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
89.95
+2.07%
IFRA iShares U.S. Infrastructure ETF
45.61
+2.06%
SLX VanEck Steel ETF
64.99
+2.06%
GRPM Invesco S&P MidCap 400 GARP ETF
113.02
+2.04%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
195.52
+2.01%
VAMO Cambria Value and Momentum ETF
28.88
+2.01%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.99
+1.98%
XMHQ Invesco S&P MidCap Quality ETF
99.07
+1.94%
RWK Invesco S&P MidCap 400 Revenue ETF
112.21
+1.93%
MDYV SPDR?S&P?400 Mid Cap Value ETF
77.54
+1.93%
SYLD Cambria Shareholder Yield ETF
69.52
+1.91%
VB Vanguard Small-Cap Index Fund ETF Shares
230.72
+1.91%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.71
+1.91%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.96
+1.90%
FXZ First Trust Materials AlphaDEX Fund
63.67
+1.89%
EWM iShares MSCI Malaysia ETF
25.93
+1.89%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
117.32
+1.84%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
102.98
+1.84%
BLOK Amplify Transformational Data Sharing ETF
35.64
+1.83%
IJH iShares Core S&P Mid-Cap ETF
60.81
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.61
+1.79%
SOXX iShares Semiconductor ETF
222.85
+1.79%
VFMF Vanguard U.S. Multifactor ETF Shares
127.11
+1.78%
RING iShares MSCI Global Gold Miners ETF
33.36
+1.77%
XMMO Invesco S&P MidCap Momentum ETF
116.62
+1.75%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.20
+1.75%
FSMD Fidelity Small-Mid Multifactor ETF
40.24
+1.74%
SPHB Invesco S&P 500 High Beta ETF
85.35
+1.74%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+1.73%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.72
+1.65%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
111.48
+1.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
89.54
+1.63%
MLPX Global X MLP & Energy Infrastructure ETF
54.13
+1.61%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.66
+1.61%
BFOR Barron's 400 ETF
69.38
+1.60%
KCE SPDR S&P Capital Markets ETF
120.41
+1.59%
COWZ Pacer US Cash Cows 100 ETF
56.41
+1.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.18
+1.56%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.59
+1.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
145.04
+1.53%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.15
+1.53%
EPU iShares MSCI Peru ETF
40.55
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
50.54
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
169.63
+1.48%
FXO First Trust Financials AlphaDEX Fund
50.00
+1.48%
GXG Global X MSCI Colombia ETF
23.39
+1.48%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
139.51
+1.47%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.81
+1.44%
MDYG SPDR?S&P?400 Mid Cap Growth ETF
85.43
+1.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.74
+1.43%
PAVE Global X U.S. Infrastructure Development ETF
38.76
+1.41%
XLU The Utilities Select Sector SPDR Fund
78.54
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
129.45
+1.38%
FV First Trust Dorsey Wright Focus 5 ETF
56.06
+1.36%
NURE Nuveen Short-Term REIT ETF
34.87
+1.36%
TUR iShares MSCI Turkey ETF
36.61
+1.33%
ONEY SPDR Russell 1000 Yield Focus ETF
110.41
+1.31%
PEXL Pacer US Export Leaders ETF
48.75
+1.31%
AUSF Global X Adaptive U.S. Factor ETF
41.91
+1.31%
IDU iShares U.S. Utilities ETF
99.62
+1.29%
SMH VanEck Semiconductor ETF
236.91
+1.29%
JVAL JPMorgan U.S. Value Factor ETF
42.57
+1.28%
FIW First Trust Water ETF
105.28
+1.28%
RDVY First Trust Rising Dividend Achievers ETF
57.24
+1.27%