
Vanguard S&P 500 (VOO)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
485.00 | 29.10 | 33.20 | 0.00 | 31.15 | 0.00 | 0.00 % | 0 | 0 | - |
490.00 | 24.60 | 28.10 | 69.22 | 26.35 | 0.00 | 0.00 % | 0 | 1 | - |
495.00 | 20.00 | 24.60 | 70.30 | 22.30 | 0.00 | 0.00 % | 0 | 0 | - |
497.50 | 17.60 | 22.30 | 0.00 | 19.95 | 0.00 | 0.00 % | 0 | 0 | - |
500.00 | 15.70 | 20.50 | 17.00 | 18.10 | 0.00 | 0.00 % | 3 | 0 | 14:38:11 |
502.50 | 13.50 | 18.20 | 0.00 | 15.85 | 0.00 | 0.00 % | 0 | 0 | - |
505.00 | 11.50 | 16.30 | 15.60 | 13.90 | 0.00 | 0.00 % | 1 | 0 | 13:57:03 |
507.50 | 9.80 | 14.40 | 0.00 | 12.10 | 0.00 | 0.00 % | 0 | 0 | - |
510.00 | 9.30 | 12.00 | 10.79 | 10.65 | -4.26 | -28.31 % | 12 | 2 | 13:57:22 |
512.50 | 7.70 | 10.50 | 18.00 | 9.10 | 0.00 | 0.00 % | 0 | 1 | - |
515.00 | 6.60 | 7.90 | 7.90 | 7.25 | -6.90 | -46.62 % | 40 | 4 | 15:59:50 |
517.50 | 4.90 | 6.80 | 6.45 | 5.85 | -12.05 | -65.14 % | 65 | 6 | 15:52:06 |
520.00 | 4.80 | 5.50 | 4.80 | 5.15 | -8.94 | -65.07 % | 159 | 11 | 15:59:47 |
522.50 | 3.60 | 4.40 | 4.20 | 4.00 | -7.68 | -64.65 % | 63 | 11 | 15:48:54 |
525.00 | 2.90 | 4.50 | 3.12 | 3.70 | -7.38 | -70.29 % | 139 | 36 | 15:43:26 |
527.50 | 2.20 | 2.50 | 2.45 | 2.35 | -6.55 | -72.78 % | 38 | 37 | 15:43:26 |
530.00 | 1.60 | 2.20 | 1.92 | 1.90 | -5.05 | -72.45 % | 317 | 112 | 15:48:21 |
532.50 | 1.15 | 2.40 | 1.40 | 1.775 | -4.60 | -76.67 % | 79 | 27 | 15:41:17 |
535.00 | 0.05 | 1.30 | 0.95 | 0.675 | -3.45 | -78.41 % | 248 | 93 | 15:56:03 |
537.50 | 0.45 | 0.90 | 0.65 | 0.675 | -2.52 | -79.50 % | 50 | 33 | 15:42:17 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
485.00 | 0.25 | 1.70 | 0.65 | 0.975 | 0.25 | 62.50 % | 3 | 6 | 15:42:17 |
490.00 | 0.60 | 1.75 | 0.90 | 1.175 | 0.70 | 350.00 % | 48 | 26 | 15:59:38 |
495.00 | 1.20 | 1.50 | 1.40 | 1.35 | 0.83 | 145.61 % | 61 | 38 | 15:59:59 |
497.50 | 1.50 | 1.85 | 2.30 | 1.675 | 0.00 | 0.00 % | 7 | 0 | 14:59:45 |
500.00 | 1.60 | 2.30 | 2.35 | 1.95 | 1.78 | 312.28 % | 113 | 48 | 15:59:55 |
502.50 | 2.20 | 2.85 | 2.03 | 2.525 | 0.00 | 0.00 % | 4 | 0 | 12:53:30 |
505.00 | 2.80 | 3.50 | 3.00 | 3.15 | 1.80 | 150.00 % | 75 | 96 | 15:34:22 |
507.50 | 3.60 | 4.20 | 5.95 | 3.90 | 0.00 | 0.00 % | 17 | 0 | 15:11:40 |
510.00 | 2.90 | 5.10 | 4.75 | 4.00 | 3.45 | 265.38 % | 84 | 39 | 15:57:49 |
512.50 | 3.50 | 6.40 | 6.00 | 4.95 | 1.60 | 36.36 % | 40 | 8 | 15:47:32 |
515.00 | 5.00 | 7.90 | 6.70 | 6.45 | 4.15 | 162.75 % | 97 | 51 | 15:55:12 |
517.50 | 7.00 | 8.70 | 7.70 | 7.85 | 4.50 | 140.62 % | 39 | 15 | 15:33:12 |
520.00 | 8.00 | 11.10 | 10.97 | 9.55 | 7.80 | 246.06 % | 105 | 44 | 15:17:41 |
522.50 | 9.70 | 11.80 | 9.01 | 10.75 | 5.21 | 137.11 % | 4 | 26 | 13:43:49 |
525.00 | 11.10 | 13.90 | 12.00 | 12.50 | 7.13 | 146.41 % | 37 | 78 | 15:33:27 |
527.50 | 12.70 | 15.70 | 14.00 | 14.20 | 3.80 | 37.25 % | 7 | 36 | 15:33:27 |
530.00 | 15.30 | 17.70 | 16.30 | 16.50 | 7.71 | 89.76 % | 2 | 104 | 14:31:00 |
532.50 | 16.90 | 19.60 | 19.12 | 18.25 | 11.52 | 151.58 % | 3 | 43 | 14:28:42 |
535.00 | 17.80 | 22.50 | 17.22 | 20.15 | 1.52 | 9.68 % | 4 | 32 | 11:56:28 |
537.50 | 20.90 | 24.50 | 20.00 | 22.70 | 5.45 | 37.46 % | 2 | 16 | 12:05:58 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.