Vanguard Small-Cap Index Fund ETF Shares (VB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240517C00195000 | 2024-05-14 12:38PM EDT | 195.00 | 30.10 | 29.60 | 33.40 | 0.00 | - | 2 | 0 | 143.60% |
| VB240517C00205000 | 2024-04-30 3:25PM EDT | 205.00 | 11.20 | 19.90 | 23.40 | 0.00 | - | 5 | 5 | 108.18% |
| VB240517C00210000 | 2024-05-15 11:36AM EDT | 210.00 | 17.00 | 14.90 | 18.40 | +1.80 | +11.84% | 2 | 12 | 90.19% |
| VB240517C00215000 | 2024-05-15 11:32AM EDT | 215.00 | 12.30 | 9.90 | 13.30 | +1.55 | +14.42% | 11 | 9 | 69.90% |
| VB240517C00220000 | 2024-05-15 12:05PM EDT | 220.00 | 7.00 | 5.00 | 8.40 | +1.81 | +34.87% | 6 | 45 | 52.08% |
| VB240517C00225000 | 2024-05-15 9:39AM EDT | 225.00 | 3.14 | 0.80 | 3.50 | +1.35 | +75.42% | 1 | 231 | 31.13% |
| VB240517C00230000 | 2024-05-14 1:35PM EDT | 230.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 5 | 61 | 20.70% |
| VB240517C00235000 | 2024-04-22 3:42PM EDT | 235.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 3 | 9 | 58.15% |
| VB240517C00240000 | 2024-04-08 10:00AM EDT | 240.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 1 | 21 | 58.59% |
| VB240517C00245000 | 2024-04-12 9:59AM EDT | 245.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 24 | 5 | 72.36% |
| VB240517C00250000 | 2024-03-18 9:30AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| VB240517C00260000 | 2024-05-10 10:16AM EDT | 260.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 4 | 60.16% |
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 | 117.68% |
| VB240517P00200000 | 2024-04-30 3:38PM EDT | 200.00 | 0.68 | 0.00 | 1.80 | 0.00 | - | 1 | 4 | 105.37% |
| VB240517P00205000 | 2024-05-01 10:22AM EDT | 205.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 80.42% |
| VB240517P00210000 | 2024-05-09 11:40AM EDT | 210.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 5 | 13 | 73.44% |
| VB240517P00215000 | 2024-05-13 9:30AM EDT | 215.00 | 0.14 | 0.00 | 1.80 | 0.00 | - | 1 | 10 | 56.98% |
| VB240517P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.30 | 0.00 | 1.80 | -0.60 | -66.67% | 1 | 38 | 54.03% |
| VB240517P00225000 | 2024-04-15 11:51AM EDT | 225.00 | 9.83 | 0.00 | 1.50 | 0.00 | - | - | 2 | 27.66% |
© 2024 Yahoo. All rights reserved.