Vanguard Materials Index Fund ETF Shares (VAW)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VAW240517C00155000 | 2024-04-24 3:57PM EDT | 155.00 | 39.81 | 39.50 | 43.80 | 0.00 | - | 9 | 0 | 59.67% |
| VAW240517C00172000 | 2023-12-21 10:30AM EDT | 172.00 | 21.66 | 13.40 | 16.40 | 0.00 | - | 1 | 0 | 0.00% |
| VAW240517C00176000 | 2024-03-01 1:09PM EDT | 176.00 | 20.30 | 27.80 | 31.60 | 0.00 | - | 1 | 1 | 102.86% |
| VAW240517C00179000 | 2024-03-01 1:13PM EDT | 179.00 | 17.50 | 25.30 | 28.90 | 0.00 | - | 1 | 2 | 98.19% |
| VAW240517C00180000 | 2023-11-14 1:23PM EDT | 180.00 | 6.10 | 13.00 | 16.80 | 0.00 | - | 1 | 2 | 28.86% |
| VAW240517C00182000 | 2024-04-11 11:30AM EDT | 182.00 | 20.50 | 13.10 | 17.30 | 0.00 | - | 1 | 1 | 47.38% |
| VAW240517C00184000 | 2023-11-21 12:24PM EDT | 184.00 | 6.04 | 11.50 | 14.20 | 0.00 | - | 3 | 3 | 35.62% |
| VAW240517C00185000 | 2024-01-17 4:29PM EDT | 185.00 | 5.40 | 6.10 | 9.30 | 0.00 | - | 3 | 9 | 0.00% |
| VAW240517C00186000 | 2024-01-18 2:01PM EDT | 186.00 | 4.80 | 6.00 | 8.70 | 0.00 | - | 1 | 4 | 0.00% |
| VAW240517C00195000 | 2024-04-24 3:13PM EDT | 195.00 | 2.75 | 2.45 | 5.10 | 0.00 | - | 1 | 8 | 24.52% |
| VAW240517C00196000 | 2024-04-16 1:53PM EDT | 196.00 | 3.10 | 2.80 | 4.40 | 0.00 | - | 1 | 8 | 23.51% |
| VAW240517C00197000 | 2024-04-19 9:30AM EDT | 197.00 | 1.50 | 2.30 | 3.50 | 0.00 | - | 1 | 2 | 21.19% |
| VAW240517C00199000 | 2024-04-23 10:05AM EDT | 199.00 | 1.30 | 0.90 | 2.80 | 0.00 | - | 1 | 1 | 21.95% |
| VAW240517C00200000 | 2024-04-12 11:40AM EDT | 200.00 | 4.52 | 0.30 | 2.35 | 0.00 | - | 1 | 1 | 21.45% |
| VAW240517C00210000 | 2024-04-05 2:01PM EDT | 210.00 | 0.60 | 0.00 | 3.60 | 0.00 | - | 1 | 3 | 46.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAW240517P00160000 | 2023-10-25 11:25AM EDT | 160.00 | 7.00 | 1.90 | 3.10 | 0.00 | - | - | 0 | 81.95% |
| VAW240517P00170000 | 2024-02-26 1:51PM EDT | 170.00 | 0.64 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 54.22% |
| VAW240517P00175000 | 2024-01-30 3:31PM EDT | 175.00 | 2.18 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 44.18% |
| VAW240517P00176000 | 2023-12-19 11:23AM EDT | 176.00 | 2.65 | 2.80 | 4.40 | 0.00 | - | 2 | 1 | 62.44% |
| VAW240517P00179000 | 2023-12-19 3:45PM EDT | 179.00 | 3.30 | 3.50 | 6.00 | 0.00 | - | 1 | 1 | 64.78% |
| VAW240517P00181000 | 2024-02-16 11:54AM EDT | 181.00 | 2.09 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 35.22% |
| VAW240517P00184000 | 2023-12-04 1:15PM EDT | 184.00 | 8.30 | 3.30 | 8.00 | 0.00 | - | 1 | 0 | 60.08% |
| VAW240517P00185000 | 2024-03-07 1:47PM EDT | 185.00 | 1.40 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 24.79% |
| VAW240517P00186000 | 2024-03-07 1:47PM EDT | 186.00 | 1.50 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 23.71% |
| VAW240517P00187000 | 2024-03-07 1:42PM EDT | 187.00 | 1.85 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 22.56% |
| VAW240517P00190000 | 2024-04-25 2:36PM EDT | 190.00 | 1.19 | 0.30 | 1.30 | 0.00 | - | 1 | 1 | 19.83% |
| VAW240517P00193000 | 2024-03-01 2:14PM EDT | 193.00 | 4.00 | 0.20 | 1.35 | 0.00 | - | 1 | 1 | 14.55% |
| VAW240517P00194000 | 2024-04-19 12:11PM EDT | 194.00 | 2.47 | 0.70 | 2.25 | 0.00 | - | 1 | 1 | 17.71% |
| VAW240517P00195000 | 2024-04-01 2:06PM EDT | 195.00 | 1.40 | 0.95 | 2.80 | 0.00 | - | 1 | 0 | 18.41% |
| VAW240517P00196000 | 2024-04-19 12:11PM EDT | 196.00 | 3.27 | 1.45 | 3.50 | 0.00 | - | 1 | 2 | 19.63% |
| VAW240517P00197000 | 2024-04-16 9:37AM EDT | 197.00 | 5.00 | 1.55 | 3.90 | 0.00 | - | - | 5 | 18.96% |
| VAW240517P00205000 | 2024-04-11 12:29PM EDT | 205.00 | 5.30 | 6.60 | 10.10 | 0.00 | - | - | 0 | 23.22% |
© 2024 Yahoo. All rights reserved.