Vanguard Mega Cap Growth Index Fund (MGK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240621C00225000 | 2024-05-16 12:48PM EDT | 225.00 | 69.04 | 66.20 | 70.40 | 0.00 | - | - | 3 | 66.43% |
| MGK240621C00260000 | 2024-05-30 11:06AM EDT | 260.00 | 34.50 | 31.30 | 35.30 | 0.00 | - | 2 | 12 | 50.66% |
| MGK240621C00270000 | 2024-05-17 12:12PM EDT | 270.00 | 22.98 | 21.70 | 25.80 | 0.00 | - | 1 | 20 | 42.11% |
| MGK240621C00275000 | 2024-05-14 11:44AM EDT | 275.00 | 14.40 | 16.80 | 21.00 | 0.00 | - | 40 | 41 | 37.12% |
| MGK240621C00280000 | 2024-05-22 1:37PM EDT | 280.00 | 16.00 | 12.60 | 16.30 | 0.00 | - | 1 | 17 | 32.21% |
| MGK240621C00285000 | 2024-05-20 9:38AM EDT | 285.00 | 11.18 | 8.20 | 11.90 | 0.00 | - | 10 | 28 | 27.93% |
| MGK240621C00290000 | 2024-05-30 12:39PM EDT | 290.00 | 7.71 | 4.90 | 8.40 | 0.00 | - | 2 | 58 | 25.93% |
| MGK240621C00295000 | 2024-05-24 2:17PM EDT | 295.00 | 2.00 | 1.40 | 5.00 | -3.50 | -63.64% | 1 | 154 | 22.41% |
| MGK240621C00300000 | 2024-05-31 10:31AM EDT | 300.00 | 1.00 | 1.00 | 3.70 | -1.20 | -54.55% | 4 | 23 | 24.52% |
| MGK240621C00305000 | 2024-05-29 10:42AM EDT | 305.00 | 1.80 | 0.30 | 1.05 | 0.00 | - | 1 | 310 | 17.88% |
| MGK240621C00310000 | 2024-05-28 1:09PM EDT | 310.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 21.91% |
| MGK240621C00315000 | 2024-05-30 2:03PM EDT | 315.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 11 | 29.66% |
| MGK240621C00320000 | 2024-05-20 9:35AM EDT | 320.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 33.11% |
| MGK240621C00325000 | 2024-05-28 2:43PM EDT | 325.00 | 0.14 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 36.61% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240621P00240000 | 2024-05-13 11:24AM EDT | 240.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 5 | 5 | 53.78% |
| MGK240621P00265000 | 2024-05-20 3:35PM EDT | 265.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 5 | 10 | 37.21% |
| MGK240621P00275000 | 2024-05-24 11:09AM EDT | 275.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 19 | 25.07% |
| MGK240621P00280000 | 2024-05-22 3:57PM EDT | 280.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 17 | 40 | 24.76% |
| MGK240621P00285000 | 2024-05-31 3:24PM EDT | 285.00 | 2.50 | 0.30 | 2.85 | +1.10 | +78.57% | 9 | 15 | 21.77% |
| MGK240621P00290000 | 2024-05-23 2:46PM EDT | 290.00 | 3.40 | 1.65 | 4.70 | 0.00 | - | - | 26 | 21.65% |
| MGK240621P00295000 | 2024-05-29 3:52PM EDT | 295.00 | 3.30 | 4.10 | 6.60 | 0.00 | - | 14 | 16 | 19.27% |
| MGK240621P00300000 | 2024-05-31 12:39PM EDT | 300.00 | 10.90 | 7.50 | 9.80 | +2.70 | +32.93% | 1 | 2 | 19.01% |
© 2024 Yahoo. All rights reserved.