Vanguard S&P 500 (VOO)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 33.80 | 36.30 | 36.80 | 35.05 | -15.00 | -28.96 % | 3 | 149 | 12/19/2024 |
510.00 | 27.80 | 31.30 | 32.60 | 29.55 | -14.39 | -30.62 % | 6 | 87 | 12/19/2024 |
515.00 | 22.90 | 26.40 | 26.97 | 24.65 | -14.13 | -34.38 % | 1 | 69 | 12/19/2024 |
517.50 | 20.50 | 23.90 | 0.00 | 22.20 | 0.00 | 0.00 % | 0 | 0 | - |
520.00 | 18.70 | 21.40 | 19.95 | 20.05 | -1.55 | -7.21 % | 26 | 119 | 12/19/2024 |
522.50 | 15.60 | 19.00 | 19.22 | 17.30 | 0.00 | 0.00 % | 2 | 0 | 12/19/2024 |
525.00 | 13.60 | 16.10 | 19.00 | 14.85 | -0.80 | -4.04 % | 2 | 189 | 12/19/2024 |
527.50 | 10.80 | 13.70 | 14.25 | 12.25 | -13.55 | -48.74 % | 1 | 2 | 12/19/2024 |
530.00 | 8.40 | 11.30 | 13.04 | 9.85 | -7.65 | -36.97 % | 180 | 331 | 12/19/2024 |
532.50 | 7.00 | 8.70 | 12.30 | 7.85 | 0.00 | 0.00 % | 0 | 1 | - |
535.00 | 4.80 | 5.70 | 5.55 | 5.25 | -3.87 | -41.08 % | 13 | 108 | 12/19/2024 |
537.50 | 3.40 | 4.00 | 5.50 | 3.70 | -7.50 | -57.69 % | 4 | 6 | 12/19/2024 |
540.00 | 2.10 | 2.70 | 2.32 | 2.40 | -2.38 | -50.64 % | 35 | 238 | 12/19/2024 |
542.50 | 1.05 | 1.40 | 1.80 | 1.225 | -1.20 | -40.00 % | 88 | 44 | 12/19/2024 |
545.00 | 0.50 | 0.75 | 1.10 | 0.625 | -3.00 | -73.17 % | 87 | 243 | 12/19/2024 |
547.50 | 0.25 | 0.40 | 0.50 | 0.325 | -0.70 | -58.33 % | 520 | 125 | 12/19/2024 |
550.00 | 0.05 | 0.25 | 0.20 | 0.15 | -0.52 | -72.22 % | 265 | 662 | 12/19/2024 |
552.50 | 0.05 | 0.10 | 0.05 | 0.075 | -0.40 | -88.89 % | 25 | 46 | 12/19/2024 |
555.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18 % | 148 | 1,156 | 12/19/2024 |
557.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.13 | -56.52 % | 32 | 127 | 12/19/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
505.00 | 0.05 | 1.45 | 0.68 | 0.75 | 0.00 | 0.00 % | 0 | 106 | - |
510.00 | 0.10 | 0.30 | 0.15 | 0.20 | -0.11 | -42.31 % | 9 | 117 | 12/19/2024 |
515.00 | 0.10 | 0.35 | 0.20 | 0.225 | -0.35 | -63.64 % | 280 | 190 | 12/19/2024 |
517.50 | 0.15 | 0.35 | 0.20 | 0.25 | -0.15 | -42.86 % | 10 | 19 | 12/19/2024 |
520.00 | 0.15 | 0.40 | 0.30 | 0.275 | 0.10 | 50.00 % | 5 | 195 | 12/19/2024 |
522.50 | 0.20 | 0.40 | 0.20 | 0.30 | -0.63 | -75.90 % | 2 | 66 | 12/19/2024 |
525.00 | 0.30 | 0.45 | 0.90 | 0.375 | 0.00 | 0.00 % | 0 | 310 | - |
527.50 | 0.35 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00 % | 0 | 9 | - |
530.00 | 0.50 | 0.95 | 0.60 | 0.725 | -0.80 | -57.14 % | 30 | 153 | 12/19/2024 |
532.50 | 0.75 | 2.15 | 0.69 | 1.45 | 0.29 | 72.50 % | 8 | 9 | 12/19/2024 |
535.00 | 1.20 | 1.75 | 1.55 | 1.475 | -0.85 | -35.42 % | 62 | 245 | 12/19/2024 |
537.50 | 1.80 | 2.45 | 1.61 | 2.125 | -1.19 | -42.50 % | 8 | 59 | 12/19/2024 |
540.00 | 2.85 | 3.50 | 3.20 | 3.175 | -0.50 | -13.51 % | 116 | 364 | 12/19/2024 |
542.50 | 4.40 | 5.60 | 4.59 | 5.00 | -1.01 | -18.04 % | 84 | 32 | 12/19/2024 |
545.00 | 6.00 | 7.30 | 6.24 | 6.65 | 0.69 | 12.43 % | 58 | 392 | 12/19/2024 |
547.50 | 6.90 | 10.40 | 8.50 | 8.65 | 1.50 | 21.43 % | 10 | 89 | 12/19/2024 |
550.00 | 9.80 | 12.70 | 10.50 | 11.25 | 1.70 | 19.32 % | 32 | 242 | 12/19/2024 |
552.50 | 12.30 | 15.30 | 11.00 | 13.80 | -1.23 | -10.06 % | 46 | 135 | 12/19/2024 |
555.00 | 14.10 | 17.20 | 14.20 | 15.65 | 4.27 | 43.00 % | 54 | 155 | 12/19/2024 |
557.50 | 16.60 | 20.30 | 16.50 | 18.45 | -0.22 | -1.32 % | 33 | 115 | 12/19/2024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.