Vanguard S&P 500 (VOO)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
507.50 | 25.00 | 27.60 | 0.00 | 26.30 | 0.00 | 0.00 % | 0 | 0 | - |
510.00 | 22.50 | 25.10 | 23.47 | 23.80 | 2.36 | 11.18 % | 8 | 158 | 10/11/2024 |
512.50 | 20.10 | 22.60 | 0.00 | 21.35 | 0.00 | 0.00 % | 0 | 0 | - |
515.00 | 17.60 | 20.10 | 18.50 | 18.85 | 2.60 | 16.35 % | 14 | 193 | 10/11/2024 |
517.50 | 15.20 | 17.70 | 16.60 | 16.45 | 5.60 | 50.91 % | 3 | 23 | 10/11/2024 |
520.00 | 11.90 | 15.30 | 13.80 | 13.60 | 2.65 | 23.77 % | 4 | 471 | 10/11/2024 |
522.50 | 9.70 | 12.50 | 10.10 | 11.10 | 0.20 | 2.02 % | 1 | 20 | 10/11/2024 |
525.00 | 9.00 | 9.60 | 9.10 | 9.30 | 2.10 | 30.00 % | 28 | 356 | 10/11/2024 |
527.50 | 7.00 | 7.50 | 7.58 | 7.25 | 1.88 | 32.98 % | 8 | 408 | 10/11/2024 |
530.00 | 5.00 | 5.60 | 5.20 | 5.30 | 1.35 | 35.06 % | 51 | 423 | 10/11/2024 |
532.50 | 3.40 | 3.90 | 3.69 | 3.65 | 0.99 | 36.67 % | 78 | 68 | 10/11/2024 |
535.00 | 2.25 | 2.45 | 2.45 | 2.35 | 0.76 | 44.97 % | 111 | 525 | 10/11/2024 |
537.50 | 1.20 | 1.45 | 1.48 | 1.325 | 0.48 | 48.00 % | 167 | 101 | 10/11/2024 |
540.00 | 0.60 | 0.75 | 0.65 | 0.675 | 0.10 | 18.18 % | 57 | 710 | 10/11/2024 |
542.50 | 0.25 | 0.40 | 0.30 | 0.325 | 0.05 | 20.00 % | 43 | 39 | 10/11/2024 |
545.00 | 0.10 | 0.20 | 0.17 | 0.15 | 0.02 | 13.33 % | 26 | 298 | 10/11/2024 |
550.00 | 0.08 | 0.15 | 0.08 | 0.115 | 0.00 | 0.00 % | 0 | 87 | - |
555.00 | 0.05 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00 % | 63 | 523 | 10/11/2024 |
560.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 1 | 78 | 10/11/2024 |
565.00 | 0.21 | 0.10 | 0.21 | 0.155 | 0.00 | 0.00 % | 0 | 122 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
507.50 | 0.10 | 0.45 | 0.87 | 0.275 | 0.00 | 0.00 % | 0 | 7 | - |
510.00 | 0.20 | 0.40 | 0.36 | 0.30 | -0.24 | -40.00 % | 5 | 367 | 10/11/2024 |
512.50 | 0.30 | 0.50 | 0.40 | 0.40 | -0.52 | -56.52 % | 8 | 5,163 | 10/11/2024 |
515.00 | 0.35 | 0.50 | 0.49 | 0.425 | -0.47 | -48.96 % | 72 | 241 | 10/11/2024 |
517.50 | 0.45 | 0.60 | 0.49 | 0.525 | -0.61 | -55.45 % | 312 | 44 | 10/11/2024 |
520.00 | 0.60 | 0.80 | 0.60 | 0.70 | -0.83 | -58.04 % | 344 | 40 | 10/11/2024 |
522.50 | 0.75 | 1.00 | 0.82 | 0.875 | -1.23 | -60.00 % | 77 | 5,073 | 10/11/2024 |
525.00 | 1.05 | 1.30 | 1.08 | 1.175 | -1.38 | -56.10 % | 52 | 69 | 10/11/2024 |
527.50 | 1.45 | 1.70 | 1.46 | 1.575 | -1.33 | -47.67 % | 73 | 58 | 10/11/2024 |
530.00 | 2.00 | 2.30 | 2.07 | 2.15 | -1.78 | -46.23 % | 106 | 53 | 10/11/2024 |
532.50 | 1.90 | 3.40 | 3.00 | 2.65 | -2.45 | -44.95 % | 116 | 15 | 10/11/2024 |
535.00 | 3.90 | 4.50 | 3.80 | 4.20 | -3.10 | -44.93 % | 1 | 5 | 10/11/2024 |
537.50 | 4.10 | 7.40 | 5.40 | 5.75 | 0.00 | 0.00 % | 1 | 0 | 10/11/2024 |
540.00 | 6.10 | 8.60 | 0.00 | 7.35 | 0.00 | 0.00 % | 0 | 0 | - |
542.50 | 8.30 | 11.40 | 0.00 | 9.85 | 0.00 | 0.00 % | 0 | 0 | - |
545.00 | 10.80 | 13.40 | 13.90 | 12.10 | -15.89 | -53.34 % | 2 | 0 | 10/11/2024 |
550.00 | 15.80 | 18.20 | 0.00 | 17.00 | 0.00 | 0.00 % | 0 | 0 | - |
555.00 | 20.80 | 23.20 | 39.69 | 22.00 | 0.00 | 0.00 % | 0 | 0 | - |
560.00 | 25.80 | 28.20 | 0.00 | 27.00 | 0.00 | 0.00 % | 0 | 0 | - |
565.00 | 30.80 | 33.20 | 0.00 | 32.00 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.