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 | 17.00 | 21.20 | 0.00 | - | - | 2 | 49.79% |
| VB240517C00205000 | 2024-04-30 3:25PM EDT | 205.00 | 11.20 | 8.70 | 11.60 | 0.00 | - | 5 | 5 | 34.51% |
| VB240517C00210000 | 2024-04-19 1:11PM EDT | 210.00 | 5.64 | 4.70 | 7.70 | 0.00 | - | 8 | 10 | 30.60% |
| VB240517C00215000 | 2024-05-01 9:55AM EDT | 215.00 | 3.40 | 2.30 | 4.70 | -1.85 | -35.24% | 1 | 10 | 28.54% |
| VB240517C00220000 | 2024-04-29 1:20PM EDT | 220.00 | 2.92 | 1.05 | 2.55 | 0.00 | - | 1 | 46 | 27.04% |
| VB240517C00225000 | 2024-04-29 1:17PM EDT | 225.00 | 0.95 | 0.50 | 1.05 | 0.00 | - | 29 | 199 | 24.63% |
| VB240517C00230000 | 2024-04-29 11:56AM EDT | 230.00 | 0.38 | 0.15 | 0.50 | 0.00 | - | 1 | 55 | 25.17% |
| VB240517C00235000 | 2024-04-22 3:42PM EDT | 235.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 3 | 9 | 44.51% |
| VB240517C00240000 | 2024-04-08 10:00AM EDT | 240.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 1 | 21 | 50.66% |
| VB240517C00245000 | 2024-04-12 9:59AM EDT | 245.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 24 | 5 | 56.01% |
| 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 | 40.23% |
| VB240517P00200000 | 2024-04-30 3:38PM EDT | 200.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 31.86% |
| VB240517P00205000 | 2024-04-23 10:28AM EDT | 205.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 24.21% |
| VB240517P00210000 | 2024-04-24 2:14PM EDT | 210.00 | 1.80 | 0.55 | 2.75 | 0.00 | - | 2 | 17 | 24.11% |
| VB240517P00215000 | 2024-04-30 9:32AM EDT | 215.00 | 3.00 | 2.00 | 4.50 | 0.00 | - | 5 | 19 | 21.03% |
| VB240517P00220000 | 2024-04-15 1:51PM EDT | 220.00 | 8.20 | 5.40 | 8.30 | 0.00 | - | 1 | 39 | 24.43% |
| VB240517P00225000 | 2024-04-15 11:51AM EDT | 225.00 | 9.83 | 9.00 | 13.30 | 0.00 | - | - | 2 | 32.64% |
© 2024 Yahoo. All rights reserved.