Vanguard Mega Cap Growth Index Fund (MGK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240517C00175000 | 2024-04-19 3:57PM EDT | 175.00 | 93.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGK240517C00180000 | 2024-04-19 10:54AM EDT | 180.00 | 92.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGK240517C00225000 | 2024-04-17 3:02PM EDT | 225.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGK240517C00230000 | 2024-04-19 10:34AM EDT | 230.00 | 42.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MGK240517C00255000 | 2024-04-18 11:44AM EDT | 255.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGK240517C00260000 | 2024-05-01 3:13PM EDT | 260.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGK240517C00270000 | 2024-04-29 1:28PM EDT | 270.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MGK240517C00275000 | 2024-04-23 12:16PM EDT | 275.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MGK240517C00280000 | 2024-05-06 11:11AM EDT | 280.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 30 | 109 | 0.00% |
| MGK240517C00285000 | 2024-05-03 2:32PM EDT | 285.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240517C00290000 | 2024-05-06 1:00PM EDT | 290.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MGK240517C00295000 | 2024-05-06 3:06PM EDT | 295.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MGK240517C00300000 | 2024-05-03 2:11PM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGK240517C00305000 | 2024-05-06 12:05PM EDT | 305.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MGK240517C00310000 | 2024-04-26 11:22AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| MGK240517C00315000 | 2024-04-09 12:43PM EDT | 315.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240517P00180000 | 2024-04-18 11:26AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGK240517P00215000 | 2024-04-19 12:55PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGK240517P00240000 | 2024-04-19 10:39AM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MGK240517P00245000 | 2024-05-06 9:30AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| MGK240517P00255000 | 2024-04-26 2:38PM EDT | 255.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGK240517P00260000 | 2024-04-19 3:16PM EDT | 260.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MGK240517P00265000 | 2024-04-24 11:57AM EDT | 265.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MGK240517P00270000 | 2024-04-22 1:25PM EDT | 270.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 6.25% |
| MGK240517P00275000 | 2024-05-03 12:08PM EDT | 275.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MGK240517P00280000 | 2024-05-06 2:01PM EDT | 280.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGK240517P00285000 | 2024-04-16 10:42AM EDT | 285.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MGK240517P00290000 | 2024-04-04 11:23AM EDT | 290.00 | 7.24 | 7.40 | 10.50 | 0.00 | - | 1 | 0 | 40.41% |
© 2024 Yahoo. All rights reserved.