Vanguard Small-Cap Index Fund ETF Shares (VB)
NYSEArca - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240517C00195000 | 2024-04-16 12:52PM EDT | 195.00 | 20.05 | 20.00 | 24.00 | 0.00 | - | - | 2 | 50.06% |
| VB240517C00205000 | 2024-04-19 10:57AM EDT | 205.00 | 9.80 | 10.70 | 15.10 | 0.00 | - | 1 | 5 | 40.82% |
| VB240517C00210000 | 2024-04-19 1:11PM EDT | 210.00 | 5.64 | 6.00 | 10.10 | 0.00 | - | 8 | 10 | 31.55% |
| VB240517C00215000 | 2024-04-26 2:13PM EDT | 215.00 | 5.25 | 3.40 | 6.80 | -0.15 | -2.78% | 2 | 12 | 29.72% |
| VB240517C00220000 | 2024-04-23 12:16PM EDT | 220.00 | 3.20 | 1.10 | 3.40 | 0.00 | - | 19 | 45 | 24.18% |
| VB240517C00225000 | 2024-04-26 3:54PM EDT | 225.00 | 1.05 | 0.45 | 1.20 | +0.05 | +5.00% | 5 | 166 | 19.96% |
| VB240517C00230000 | 2024-04-26 3:04PM EDT | 230.00 | 0.40 | 0.15 | 0.50 | +0.15 | +60.00% | 15 | 39 | 20.12% |
| VB240517C00235000 | 2024-04-22 3:42PM EDT | 235.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 3 | 9 | 38.03% |
| VB240517C00240000 | 2024-04-08 10:00AM EDT | 240.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 1 | 21 | 43.12% |
| VB240517C00245000 | 2024-04-12 9:59AM EDT | 245.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 24 | 5 | 41.14% |
| VB240517C00250000 | 2024-03-18 9:30AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240517P00190000 | 2024-03-18 12:13PM EDT | 190.00 | 0.43 | 0.20 | 0.70 | 0.00 | - | - | 4 | 39.99% |
| VB240517P00200000 | 2024-04-25 9:47AM EDT | 200.00 | 0.85 | 0.00 | 0.80 | +0.85 | - | - | 5 | 28.59% |
| VB240517P00205000 | 2024-04-23 10:28AM EDT | 205.00 | 1.00 | 0.15 | 1.00 | 0.00 | - | 1 | 6 | 23.74% |
| VB240517P00210000 | 2024-04-24 2:14PM EDT | 210.00 | 1.80 | 0.55 | 2.25 | 0.00 | - | 2 | 17 | 24.30% |
| VB240517P00215000 | 2024-04-26 9:52AM EDT | 215.00 | 3.00 | 1.90 | 3.60 | -0.10 | -3.23% | 8 | 6 | 21.52% |
| VB240517P00220000 | 2024-04-15 1:51PM EDT | 220.00 | 8.20 | 5.30 | 7.00 | 0.00 | - | 1 | 39 | 25.01% |
| VB240517P00225000 | 2024-04-15 11:51AM EDT | 225.00 | 9.83 | 7.50 | 11.50 | 0.00 | - | - | 2 | 31.14% |
© 2024 Yahoo. All rights reserved.