Vanguard Small-Cap Growth Index Fund ETF Shares (VBK)
NYSEArca - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VBK240920C00215000 | 2024-02-09 4:17PM EDT | 215.00 | 39.80 | 48.50 | 52.00 | 0.00 | - | 8 | 0 | 57.42% |
| VBK240920C00225000 | 2024-03-05 4:03PM EDT | 225.00 | 37.42 | 33.60 | 37.90 | 0.00 | - | 1 | 1 | 44.20% |
| VBK240920C00230000 | 2024-05-06 10:59AM EDT | 230.00 | 28.70 | 23.50 | 28.40 | 0.00 | - | 4 | 8 | 30.84% |
| VBK240920C00235000 | 2024-02-23 1:42PM EDT | 235.00 | 26.13 | 29.60 | 33.90 | 0.00 | - | 1 | 1 | 47.85% |
| VBK240920C00240000 | 2024-04-16 10:39AM EDT | 240.00 | 16.07 | 21.00 | 25.00 | 0.00 | - | 1 | 3 | 35.99% |
| VBK240920C00245000 | 2024-05-09 11:03AM EDT | 245.00 | 17.15 | 12.00 | 16.70 | 0.00 | - | 1 | 25 | 25.48% |
| VBK240920C00250000 | 2024-04-22 9:38AM EDT | 250.00 | 8.00 | 12.60 | 17.50 | 0.00 | - | 1 | 6 | 31.49% |
| VBK240920C00255000 | 2024-05-31 10:34AM EDT | 255.00 | 7.80 | 6.00 | 10.50 | -4.50 | -36.59% | 10 | 34 | 22.85% |
| VBK240920C00260000 | 2024-04-29 12:34PM EDT | 260.00 | 7.60 | 4.10 | 7.40 | 0.00 | - | 1 | 41 | 20.66% |
| VBK240920C00265000 | 2024-05-14 10:02AM EDT | 265.00 | 7.75 | 3.60 | 6.00 | 0.00 | - | 1 | 7 | 21.03% |
| VBK240920C00270000 | 2024-05-21 1:56PM EDT | 270.00 | 5.00 | 1.80 | 4.90 | 0.00 | - | 1 | 37 | 21.51% |
| VBK240920C00275000 | 2024-05-20 9:52AM EDT | 275.00 | 3.93 | 1.50 | 2.90 | 0.00 | - | 1 | 16 | 19.29% |
| VBK240920C00280000 | 2024-05-20 9:52AM EDT | 280.00 | 2.98 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 20.50% |
| VBK240920C00285000 | 2024-04-26 2:34PM EDT | 285.00 | 1.78 | 0.00 | 2.55 | 0.00 | - | 4 | 0 | 22.52% |
| VBK240920C00290000 | 2024-05-24 10:45AM EDT | 290.00 | 1.60 | 0.00 | 2.30 | 0.00 | - | 1 | 17 | 23.66% |
| VBK240920C00295000 | 2024-04-15 1:28PM EDT | 295.00 | 1.50 | 0.00 | 2.55 | 0.00 | - | 1 | 0 | 26.28% |
| VBK240920C00300000 | 2024-05-14 11:41AM EDT | 300.00 | 1.20 | 0.00 | 2.40 | 0.00 | - | 1 | 8 | 27.56% |
| VBK240920C00305000 | 2024-04-05 9:33AM EDT | 305.00 | 2.52 | 0.00 | 2.75 | 0.00 | - | 5 | 0 | 30.44% |
| VBK240920C00310000 | 2024-03-04 2:11PM EDT | 310.00 | 2.10 | 0.50 | 3.10 | 0.00 | - | 11 | 11 | 33.26% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBK240920P00192000 | 2024-01-18 1:17PM EDT | 192.00 | 2.76 | 1.40 | 3.80 | 0.00 | - | 10 | 10 | 44.21% |
| VBK240920P00220000 | 2024-05-02 3:40PM EDT | 220.00 | 2.95 | 0.00 | 2.85 | 0.00 | - | 2 | 0 | 24.29% |
| VBK240920P00230000 | 2024-02-14 10:39AM EDT | 230.00 | 6.90 | 2.15 | 6.90 | 0.00 | - | 1 | 60 | 28.08% |
| VBK240920P00235000 | 2024-04-12 1:04PM EDT | 235.00 | 6.52 | 1.70 | 4.50 | 0.00 | - | 1 | 0 | 19.39% |
| VBK240920P00240000 | 2024-05-21 1:05PM EDT | 240.00 | 3.22 | 2.45 | 5.80 | 0.00 | - | 1 | 2 | 18.66% |
| VBK240920P00250000 | 2024-04-15 12:01PM EDT | 250.00 | 12.30 | 3.80 | 7.70 | 0.00 | - | - | 8 | 14.14% |
| VBK240920P00255000 | 2024-04-16 9:31AM EDT | 255.00 | 17.20 | 5.20 | 9.90 | 0.00 | - | 1 | 0 | 13.02% |
| VBK240920P00260000 | 2024-04-02 9:42AM EDT | 260.00 | 13.25 | 15.60 | 20.50 | 0.00 | - | 31 | 31 | 26.84% |
| VBK240920P00265000 | 2024-04-22 2:09PM EDT | 265.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.