Vanguard Small-Cap Index Fund ETF Shares (VB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240920C00140000 | 2024-05-10 12:23PM EDT | 140.00 | 84.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VB240920C00185000 | 2024-05-13 10:01AM EDT | 185.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VB240920C00192000 | 2024-03-06 4:43PM EDT | 192.00 | 36.05 | 35.10 | 40.00 | 0.00 | - | 4 | 3 | 34.80% |
| VB240920C00197000 | 2024-02-23 3:01PM EDT | 197.00 | 28.53 | 32.60 | 36.50 | 0.00 | - | 1 | 1 | 35.32% |
| VB240920C00199000 | 2024-05-06 10:49AM EDT | 199.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VB240920C00205000 | 2024-04-19 2:38PM EDT | 205.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VB240920C00210000 | 2024-03-28 2:59PM EDT | 210.00 | 27.47 | 13.90 | 18.30 | 0.00 | - | 1 | 19 | 12.92% |
| VB240920C00215000 | 2024-04-22 1:03PM EDT | 215.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VB240920C00220000 | 2024-05-09 11:52AM EDT | 220.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VB240920C00225000 | 2024-05-15 10:06AM EDT | 225.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VB240920C00230000 | 2024-05-15 12:05PM EDT | 230.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| VB240920C00235000 | 2024-05-02 10:58AM EDT | 235.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VB240920C00240000 | 2024-05-15 11:33AM EDT | 240.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VB240920C00245000 | 2024-03-27 2:10PM EDT | 245.00 | 5.20 | 0.85 | 3.30 | 0.00 | - | 2 | 7 | 17.58% |
| VB240920C00250000 | 2024-05-15 2:58PM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VB240920C00255000 | 2024-05-06 9:30AM EDT | 255.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VB240920C00260000 | 2024-04-04 9:30AM EDT | 260.00 | 2.20 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 22.38% |
| VB240920C00270000 | 2024-01-30 3:43PM EDT | 270.00 | 0.90 | 0.70 | 3.20 | 0.00 | - | - | 3 | 28.25% |
| VB240920C00275000 | 2024-03-18 11:56AM EDT | 275.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 53 | 23.37% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240920P00150000 | 2024-03-21 1:18PM EDT | 150.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | - | 2 | 49.10% |
| VB240920P00175000 | 2024-04-15 1:26PM EDT | 175.00 | 1.60 | 0.00 | 2.65 | 0.00 | - | - | 2 | 37.60% |
| VB240920P00180000 | 2024-04-15 1:30PM EDT | 180.00 | 2.00 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 34.95% |
| VB240920P00185000 | 2024-03-14 3:44PM EDT | 185.00 | 2.00 | 0.75 | 3.50 | 0.00 | - | 1 | 2 | 34.59% |
| VB240920P00190000 | 2024-03-14 12:35PM EDT | 190.00 | 2.00 | 0.85 | 3.70 | 0.00 | - | 1 | 2 | 32.07% |
| VB240920P00195000 | 2024-04-19 2:44PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VB240920P00200000 | 2024-04-15 11:59AM EDT | 200.00 | 3.83 | 0.00 | 2.05 | 0.00 | - | 3 | 12 | 20.71% |
| VB240920P00205000 | 2024-04-01 12:02PM EDT | 205.00 | 3.20 | 3.30 | 6.20 | 0.00 | - | 1 | 3 | 28.73% |
| VB240920P00210000 | 2024-05-13 9:50AM EDT | 210.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VB240920P00215000 | 2024-04-04 2:31PM EDT | 215.00 | 6.35 | 5.10 | 9.30 | 0.00 | - | 1 | 4 | 27.81% |
| VB240920P00220000 | 2024-04-12 9:30AM EDT | 220.00 | 9.50 | 4.50 | 7.70 | 0.00 | - | 2 | 7 | 20.51% |
| VB240920P00225000 | 2024-04-25 3:19PM EDT | 225.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VB240920P00230000 | 2024-04-11 10:26AM EDT | 230.00 | 15.20 | 10.10 | 13.00 | 0.00 | - | - | 2 | 21.15% |
| VB240920P00235000 | 2024-04-04 2:16PM EDT | 235.00 | 15.00 | 15.50 | 19.60 | 0.00 | - | 1 | 16 | 27.96% |
| VB240920P00240000 | 2024-05-15 9:52AM EDT | 240.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VB240920P00245000 | 2024-02-20 1:25PM EDT | 245.00 | 29.51 | 18.10 | 22.90 | 0.00 | - | - | 5 | 21.07% |
| VB240920P00250000 | 2024-02-20 1:28PM EDT | 250.00 | 34.10 | 22.30 | 26.70 | 0.00 | - | - | 2 | 20.88% |
© 2024 Yahoo. All rights reserved.