Vanguard Small-Cap Growth Index Fund ETF Shares (VBK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBK240621C00150000 | 2024-03-01 12:18PM EDT | 150.00 | 108.42 | 110.60 | 114.10 | 0.00 | - | 6 | 0 | 248.12% |
| VBK240621C00175000 | 2023-11-15 2:08PM EDT | 175.00 | 48.10 | 65.50 | 69.80 | 0.00 | - | - | 1 | 0.00% |
| VBK240621C00189000 | 2023-11-15 2:08PM EDT | 189.00 | 36.10 | 52.50 | 57.00 | 0.00 | - | - | 1 | 0.00% |
| VBK240621C00192000 | 2023-11-10 11:25AM EDT | 192.00 | 22.90 | 40.10 | 43.50 | 0.00 | - | - | 1 | 0.00% |
| VBK240621C00193000 | 2023-11-10 3:52PM EDT | 193.00 | 24.00 | 38.70 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| VBK240621C00198000 | 2023-12-04 11:17AM EDT | 198.00 | 36.50 | 40.30 | 44.50 | 0.00 | - | 1 | 0 | 0.00% |
| VBK240621C00205000 | 2023-12-18 11:07AM EDT | 205.00 | 40.10 | 32.10 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| VBK240621C00215000 | 2023-12-08 12:14PM EDT | 215.00 | 22.69 | 24.70 | 28.00 | 0.00 | - | 4 | 0 | 0.00% |
| VBK240621C00220000 | 2024-01-11 11:46AM EDT | 220.00 | 22.20 | 30.50 | 34.10 | 0.00 | - | 2 | 2 | 50.37% |
| VBK240621C00225000 | 2024-05-22 12:47PM EDT | 225.00 | 32.08 | 24.00 | 28.20 | 0.00 | - | 2 | 9 | 50.32% |
| VBK240621C00230000 | 2024-05-31 11:59AM EDT | 230.00 | 19.50 | 19.20 | 23.30 | -6.50 | -25.00% | 1 | 43 | 44.18% |
| VBK240621C00235000 | 2024-05-02 9:38AM EDT | 235.00 | 13.40 | 15.00 | 19.00 | 0.00 | - | 1 | 2 | 41.02% |
| VBK240621C00240000 | 2024-05-07 12:10PM EDT | 240.00 | 17.00 | 10.50 | 14.20 | 0.00 | - | 1 | 44 | 34.47% |
| VBK240621C00245000 | 2024-05-23 2:06PM EDT | 245.00 | 8.50 | 6.20 | 9.60 | 0.00 | - | 15 | 11 | 28.14% |
| VBK240621C00250000 | 2024-05-15 11:13AM EDT | 250.00 | 10.50 | 2.80 | 5.90 | 0.00 | - | 1 | 35 | 24.19% |
| VBK240621C00255000 | 2024-05-31 10:43AM EDT | 255.00 | 2.30 | 1.35 | 3.30 | -2.20 | -48.89% | 2 | 168 | 22.15% |
| VBK240621C00260000 | 2024-05-28 9:30AM EDT | 260.00 | 2.05 | 0.50 | 3.10 | 0.00 | - | 1 | 31 | 28.35% |
| VBK240621C00265000 | 2024-05-30 3:48PM EDT | 265.00 | 0.28 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 23.38% |
| VBK240621C00270000 | 2024-05-20 11:43AM EDT | 270.00 | 1.00 | 0.00 | 1.65 | 0.00 | - | 72 | 83 | 31.74% |
| VBK240621C00275000 | 2024-05-31 2:01PM EDT | 275.00 | 0.26 | 0.15 | 0.70 | +0.16 | +160.00% | 1 | 44 | 28.66% |
| VBK240621C00280000 | 2024-03-19 12:43PM EDT | 280.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 2 | 5 | 47.02% |
| VBK240621C00285000 | 2024-02-27 4:28PM EDT | 285.00 | 2.20 | 0.80 | 3.10 | 0.00 | - | 1 | 0 | 55.59% |
| VBK240621C00290000 | 2024-03-19 12:46PM EDT | 290.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 55.02% |
| VBK240621C00295000 | 2024-02-29 10:32AM EDT | 295.00 | 1.35 | 0.45 | 2.15 | 0.00 | - | 1 | 11 | 50.32% |
| VBK240621C00300000 | 2024-04-01 9:46AM EDT | 300.00 | 0.94 | 0.00 | 1.90 | 0.00 | - | 20 | 55 | 50.20% |
| VBK240621C00330000 | 2024-04-01 9:46AM EDT | 330.00 | 1.22 | 0.00 | 1.90 | 0.00 | - | 10 | 25 | 69.31% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBK240621P00140000 | 2023-12-12 11:37AM EDT | 140.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | - | 15 | 122.75% |
| VBK240621P00145000 | 2023-12-12 11:31AM EDT | 145.00 | 0.75 | 0.00 | 2.80 | 0.00 | - | - | 1 | 140.26% |
| VBK240621P00185000 | 2024-01-18 1:17PM EDT | 185.00 | 1.86 | 0.00 | 3.30 | 0.00 | - | 10 | 10 | 89.36% |
| VBK240621P00190000 | 2023-12-20 2:52PM EDT | 190.00 | 1.70 | 0.20 | 3.90 | 0.00 | - | 2 | 0 | 87.79% |
| VBK240621P00195000 | 2023-12-18 12:39PM EDT | 195.00 | 2.05 | 0.20 | 4.40 | 0.00 | - | 2 | 0 | 83.97% |
| VBK240621P00198000 | 2024-03-14 3:55PM EDT | 198.00 | 0.25 | 0.05 | 2.70 | 0.00 | - | 1 | 1 | 69.87% |
| VBK240621P00200000 | 2024-04-15 11:55AM EDT | 200.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 16 | 5 | 61.50% |
| VBK240621P00205000 | 2023-11-07 10:31AM EDT | 205.00 | 10.50 | 5.00 | 6.10 | 0.00 | - | - | 1 | 95.98% |
| VBK240621P00210000 | 2024-01-17 4:33PM EDT | 210.00 | 3.66 | 0.50 | 3.00 | 0.00 | - | - | 1 | 59.69% |
| VBK240621P00215000 | 2024-02-08 2:02PM EDT | 215.00 | 2.40 | 0.20 | 3.10 | 0.00 | - | 2 | 3 | 52.77% |
| VBK240621P00220000 | 2024-04-25 11:31AM EDT | 220.00 | 1.30 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 50.13% |
| VBK240621P00225000 | 2024-04-23 3:40PM EDT | 225.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| VBK240621P00230000 | 2024-05-30 10:48AM EDT | 230.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 1 | 8 | 32.25% |
| VBK240621P00235000 | 2024-05-30 3:48PM EDT | 235.00 | 0.37 | 0.00 | 1.55 | 0.00 | - | 2 | 9 | 28.10% |
| VBK240621P00240000 | 2023-12-26 1:15PM EDT | 240.00 | 8.23 | 8.60 | 11.40 | 0.00 | - | - | 10 | 62.07% |
| VBK240621P00250000 | 2024-05-17 10:16AM EDT | 250.00 | 2.80 | 1.80 | 5.30 | 0.00 | - | 1 | 2 | 22.61% |
| VBK240621P00255000 | 2024-05-20 2:09PM EDT | 255.00 | 3.60 | 4.30 | 7.90 | 0.00 | - | 3 | 4 | 21.36% |
| VBK240621P00260000 | 2023-12-11 10:53AM EDT | 260.00 | 34.53 | 24.20 | 28.10 | 0.00 | - | - | 3 | 85.77% |
| VBK240621P00285000 | 2024-05-15 3:18PM EDT | 285.00 | 27.68 | 32.30 | 36.40 | 0.00 | - | - | 0 | 45.20% |
© 2024 Yahoo. All rights reserved.