Canada markets open in 2 hours 27 minutes

Vanguard Small-Cap Index Fund ETF Shares (VB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
221.30-1.29 (-0.58%)
At close: 04:00PM EDT
226.79 +5.49 (+2.48%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VB240621C001000002024-05-08 10:37AM EDT100.00121.000.000.000.00-520.00%
VB240621C001300002024-02-12 3:45PM EDT130.0086.5092.0096.500.00-53157.30%
VB240621C001600002024-01-25 4:48PM EDT160.0052.8057.2061.300.00-110.00%
VB240621C001800002023-12-28 2:41PM EDT180.0040.7332.9036.800.00-770.00%
VB240621C001810002024-05-01 1:39PM EDT181.0034.730.000.000.00-770.00%
VB240621C001850002024-01-31 10:49AM EDT185.0032.800.000.000.00-310.00%
VB240621C001860002023-10-31 12:01PM EDT186.009.5016.8018.200.00-220.00%
VB240621C001880002023-12-12 11:20AM EDT188.0020.0023.8027.200.00-250.00%
VB240621C001890002023-11-20 3:32PM EDT189.0015.5326.1029.800.00-360.00%
VB240621C001900002024-05-20 2:45PM EDT190.0037.200.000.000.00-4150.00%
VB240621C001940002024-02-16 10:48AM EDT194.0027.7527.2031.900.00-1051.18%
VB240621C001950002024-05-14 12:38PM EDT195.0031.100.000.000.00-240.00%
VB240621C001980002024-03-14 10:08AM EDT198.0026.8020.8024.200.00-1034.27%
VB240621C001990002024-02-05 12:18PM EDT199.0016.3026.0029.600.00-11464.77%
VB240621C002000002024-05-17 3:41PM EDT200.0026.000.000.000.00-1170.00%
VB240621C002050002024-04-11 10:25AM EDT205.0018.4017.3021.200.00-15951.50%
VB240621C002100002024-03-21 3:46PM EDT210.0022.006.709.500.00-2120.00%
VB240621C002150002024-05-20 11:36AM EDT215.0013.950.000.000.00-2130.00%
VB240621C002200002024-05-28 3:19PM EDT220.004.350.000.000.00-11060.00%
VB240621C002250002024-05-24 2:11PM EDT225.003.000.000.000.00-5771.56%
VB240621C002300002024-05-28 3:24PM EDT230.000.900.000.000.00-31013.13%
VB240621C002350002024-05-28 9:32AM EDT235.000.500.000.000.00-1316.25%
VB240621C002400002024-05-28 2:03PM EDT240.000.200.000.000.00-251586.25%
VB240621C002450002024-05-20 10:14AM EDT245.000.300.000.000.00-236.25%
VB240621C002500002024-05-20 9:52AM EDT250.000.100.000.000.00-28212.50%
VB240621C002550002024-02-09 2:49PM EDT255.000.770.652.950.00-1256.27%
VB240621C002600002024-03-21 3:16PM EDT260.000.750.001.000.00-14944.78%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VB240621P001500002023-12-08 4:36PM EDT150.000.800.000.000.00-10025.00%
VB240621P001550002023-11-14 11:30AM EDT155.001.880.000.000.00-6025.00%
VB240621P001650002024-01-22 10:52AM EDT165.001.000.302.650.00-1081.93%
VB240621P001700002023-11-20 1:54PM EDT170.003.201.302.350.00-1379.59%
VB240621P001720002023-11-29 1:18PM EDT172.003.101.202.050.00-1174.51%
VB240621P001730002024-01-29 3:57PM EDT173.001.000.003.200.00--172.90%
VB240621P001770002024-02-12 1:46PM EDT177.001.020.002.950.00--166.21%
VB240621P001780002024-02-12 1:45PM EDT178.001.060.002.950.00--164.92%
VB240621P001800002024-03-04 4:09PM EDT180.000.710.002.550.00-2960.01%
VB240621P001810002024-02-12 1:45PM EDT181.001.240.000.000.00-1212.50%
VB240621P001850002024-05-15 9:30AM EDT185.000.040.000.000.00-12812.50%
VB240621P001900002024-02-14 11:41AM EDT190.002.550.053.500.00-61252.53%
VB240621P001940002024-04-26 9:46AM EDT194.000.500.002.000.00-3349.19%
VB240621P001970002024-03-06 10:30AM EDT197.001.750.202.300.00-1547.47%
VB240621P001980002024-04-26 9:46AM EDT198.001.120.002.050.00-1144.24%
VB240621P001990002024-02-02 4:37PM EDT199.004.001.852.550.00-2246.48%
VB240621P002000002024-05-16 10:02AM EDT200.000.490.000.000.00-6156.25%
VB240621P002050002024-05-24 3:21PM EDT205.000.500.000.000.00-4756.25%
VB240621P002100002024-05-23 2:36PM EDT210.001.000.000.000.00-11366.25%
VB240621P002150002024-05-28 1:51PM EDT215.001.260.000.000.00-2193.13%
VB240621P002200002024-05-23 3:22PM EDT220.003.500.000.000.00-1150.78%
VB240621P002250002024-05-23 9:47AM EDT225.003.000.000.000.00-1140.00%
VB240621P002550002023-12-21 11:07AM EDT255.0043.5545.2049.900.00-10113.37%