Vanguard Materials Index Fund ETF Shares (VAW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAW240816C00182000 | 2024-04-12 3:11PM EDT | 182.00 | 20.55 | 21.20 | 24.80 | 0.00 | - | 1 | 1 | 40.34% |
| VAW240816C00185000 | 2024-02-15 1:56PM EDT | 185.00 | 10.60 | 17.20 | 21.70 | 0.00 | - | 3 | 3 | 36.66% |
| VAW240816C00189000 | 2024-04-18 12:48PM EDT | 189.00 | 14.05 | 15.10 | 18.80 | 0.00 | - | 1 | 0 | 35.47% |
| VAW240816C00190000 | 2024-05-16 3:12PM EDT | 190.00 | 15.42 | 11.40 | 14.30 | 0.00 | - | 2 | 4 | 23.49% |
| VAW240816C00192000 | 2024-02-02 3:15PM EDT | 192.00 | 6.18 | 8.30 | 12.80 | 0.00 | - | 2 | 3 | 22.88% |
| VAW240816C00194000 | 2024-02-27 10:40AM EDT | 194.00 | 5.70 | 14.70 | 18.20 | 0.00 | - | 1 | 2 | 42.00% |
| VAW240816C00195000 | 2024-02-06 11:07AM EDT | 195.00 | 1.75 | 9.80 | 13.40 | 0.00 | - | 3 | 15 | 29.83% |
| VAW240816C00196000 | 2024-02-22 1:43PM EDT | 196.00 | 6.20 | 10.50 | 15.00 | 0.00 | - | 13 | 17 | 35.88% |
| VAW240816C00199000 | 2024-03-04 2:22PM EDT | 199.00 | 7.18 | 10.50 | 14.30 | 0.00 | - | 1 | 1 | 38.11% |
| VAW240816C00200000 | 2024-05-02 1:13PM EDT | 200.00 | 4.96 | 5.00 | 8.30 | 0.00 | - | 1 | 0 | 22.79% |
| VAW240816C00205000 | 2024-05-29 2:28PM EDT | 205.00 | 2.54 | 1.70 | 3.90 | 0.00 | - | 2 | 5 | 16.47% |
| VAW240816C00210000 | 2024-05-07 10:58AM EDT | 210.00 | 2.50 | 0.00 | 2.45 | 0.00 | - | 7 | 4 | 16.66% |
| VAW240816C00215000 | 2024-05-13 3:18PM EDT | 215.00 | 1.50 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 17.14% |
| VAW240816C00220000 | 2024-05-01 1:24PM EDT | 220.00 | 1.20 | 0.00 | 2.55 | 0.00 | - | - | 1 | 24.51% |
| VAW240816C00225000 | 2024-03-20 2:18PM EDT | 225.00 | 0.90 | 0.00 | 1.45 | 0.00 | - | - | 1 | 23.02% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAW240816P00180000 | 2024-03-07 1:50PM EDT | 180.00 | 2.55 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 25.78% |
| VAW240816P00185000 | 2024-05-13 3:07PM EDT | 185.00 | 1.15 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 18.66% |
| VAW240816P00186000 | 2024-03-07 1:43PM EDT | 186.00 | 2.99 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 30.38% |
| VAW240816P00187000 | 2024-01-09 11:40AM EDT | 187.00 | 9.10 | 7.60 | 10.20 | 0.00 | - | - | 1 | 45.53% |
| VAW240816P00189000 | 2024-05-10 2:02PM EDT | 189.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 17.40% |
| VAW240816P00190000 | 2024-05-10 2:25PM EDT | 190.00 | 1.75 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 18.24% |
| VAW240816P00194000 | 2024-03-07 1:50PM EDT | 194.00 | 6.00 | 1.00 | 5.00 | 0.00 | - | 1 | 0 | 21.54% |
| VAW240816P00196000 | 2024-05-15 2:07PM EDT | 196.00 | 2.90 | 1.70 | 4.40 | 0.00 | - | 1 | 0 | 17.43% |
| VAW240816P00197000 | 2024-05-22 10:30AM EDT | 197.00 | 2.80 | 2.30 | 4.70 | 0.00 | - | - | 1 | 17.08% |
| VAW240816P00200000 | 2024-05-15 10:32AM EDT | 200.00 | 4.00 | 3.70 | 5.50 | 0.00 | - | 1 | 0 | 15.36% |
| VAW240816P00205000 | 2024-05-15 10:02AM EDT | 205.00 | 6.10 | 5.40 | 8.70 | 0.00 | - | 1 | 0 | 16.22% |
| VAW240816P00210000 | 2024-05-15 2:06PM EDT | 210.00 | 8.40 | 8.60 | 12.10 | 0.00 | - | - | 1 | 15.87% |
© 2024 Yahoo. All rights reserved.