Vanguard Small-Cap Index Fund ETF Shares (VB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240419C00195000 | 2024-04-16 12:52PM EDT | 195.00 | 18.60 | 15.00 | 16.30 | 0.00 | - | 2 | 0 | 76.17% |
| VB240419C00200000 | 2024-03-28 11:45AM EDT | 200.00 | 30.10 | 10.30 | 11.20 | 0.00 | - | 4 | 4 | 53.03% |
| VB240419C00205000 | 2024-04-01 1:02PM EDT | 205.00 | 23.00 | 5.40 | 6.00 | 0.00 | - | 5 | 0 | 26.17% |
| VB240419C00210000 | 2024-04-10 2:58PM EDT | 210.00 | 10.55 | 1.25 | 1.85 | 0.00 | - | 1 | 8 | 22.07% |
| VB240419C00215000 | 2024-04-17 2:44PM EDT | 215.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 10 | 14 | 32.30% |
| VB240419C00220000 | 2024-04-17 10:36AM EDT | 220.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 8 | 20 | 52.93% |
| VB240419C00225000 | 2024-04-17 2:01PM EDT | 225.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 14 | 81 | 65.72% |
| VB240419C00230000 | 2024-04-15 1:36PM EDT | 230.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 8 | 193 | 81.64% |
| VB240419C00235000 | 2024-04-18 2:21PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 114 | 60.16% |
| VB240419C00240000 | 2024-04-11 10:54AM EDT | 240.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 442 | 70.31% |
| VB240419C00245000 | 2024-03-21 2:04PM EDT | 245.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 5 | 306 | 124.22% |
| VB240419C00250000 | 2024-03-20 2:50PM EDT | 250.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 2 | 137.11% |
| VB240419C00280000 | 2024-04-01 10:01AM EDT | 280.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | - | 1 | 205.66% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240419P00185000 | 2024-03-01 11:03AM EDT | 185.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 110.55% |
| VB240419P00195000 | 2024-02-22 2:11PM EDT | 195.00 | 1.30 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 91.70% |
| VB240419P00200000 | 2024-04-18 2:39PM EDT | 200.00 | 0.05 | 0.00 | 0.45 | -0.18 | -78.26% | 26 | 76 | 57.57% |
| VB240419P00205000 | 2024-03-19 9:54AM EDT | 205.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 32.62% |
| VB240419P00210000 | 2024-04-18 2:19PM EDT | 210.00 | 1.06 | 0.60 | 1.25 | +0.07 | +7.07% | 6 | 67 | 26.51% |
| VB240419P00215000 | 2024-04-09 10:43AM EDT | 215.00 | 0.75 | 4.00 | 4.90 | 0.00 | - | 1 | 20 | 35.94% |
| VB240419P00220000 | 2024-04-17 3:33PM EDT | 220.00 | 8.30 | 9.00 | 9.90 | 0.00 | - | 11 | 0 | 57.52% |
| VB240419P00225000 | 2024-04-15 11:51AM EDT | 225.00 | 8.68 | 14.10 | 15.20 | 0.00 | - | 2 | 2 | 68.31% |
| VB240419P00230000 | 2024-04-01 9:32AM EDT | 230.00 | 4.00 | 19.00 | 19.90 | 0.00 | - | - | 0 | 75.59% |
© 2024 Yahoo. All rights reserved.