Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240517C00175000 | 2024-04-01 2:47PM EDT | 175.00 | 17.30 | 6.50 | 10.20 | 0.00 | - | 1 | 7 | 28.42% |
| VBR240517C00181000 | 2024-05-01 12:36PM EDT | 181.00 | 3.30 | 2.85 | 6.00 | 0.00 | - | 2 | 0 | 29.31% |
| VBR240517C00182000 | 2024-04-22 1:48PM EDT | 182.00 | 3.50 | 1.95 | 5.60 | 0.00 | - | 3 | 5 | 30.68% |
| VBR240517C00183000 | 2024-04-19 3:32PM EDT | 183.00 | 2.16 | 1.45 | 4.50 | 0.00 | - | 1 | 4 | 26.82% |
| VBR240517C00184000 | 2024-04-26 1:13PM EDT | 184.00 | 2.87 | 0.85 | 4.90 | 0.00 | - | 1 | 2 | 33.23% |
| VBR240517C00185000 | 2024-05-01 2:44PM EDT | 185.00 | 1.85 | 1.30 | 3.80 | 0.00 | - | 1 | 43 | 28.91% |
| VBR240517C00186000 | 2024-05-01 3:25PM EDT | 186.00 | 1.40 | 0.45 | 3.90 | 0.00 | - | 1 | 21 | 32.69% |
| VBR240517C00187000 | 2024-05-03 11:07AM EDT | 187.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 38.43% |
| VBR240517C00188000 | 2024-04-22 11:21AM EDT | 188.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 3 | 4 | 31.18% |
| VBR240517C00189000 | 2024-04-22 1:29PM EDT | 189.00 | 0.35 | 0.00 | 2.80 | 0.00 | - | - | 4 | 33.00% |
| VBR240517C00190000 | 2024-05-02 1:04PM EDT | 190.00 | 0.45 | 0.10 | 1.80 | 0.00 | - | 1 | 41 | 27.66% |
| VBR240517C00191000 | 2024-04-23 10:15AM EDT | 191.00 | 0.50 | 0.10 | 2.15 | 0.00 | - | - | 8 | 32.69% |
| VBR240517C00192000 | 2024-04-23 10:16AM EDT | 192.00 | 0.57 | 0.10 | 0.85 | 0.00 | - | - | 8 | 23.24% |
| VBR240517C00194000 | 2024-04-26 3:07PM EDT | 194.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 5 | 34.18% |
| VBR240517C00195000 | 2024-04-16 10:18AM EDT | 195.00 | 0.45 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 37.92% |
| VBR240517C00196000 | 2024-04-12 1:43PM EDT | 196.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 41.63% |
| VBR240517C00198000 | 2024-03-27 3:27PM EDT | 198.00 | 1.90 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 45.83% |
| VBR240517C00200000 | 2024-03-21 12:50PM EDT | 200.00 | 1.45 | 0.00 | 2.05 | 0.00 | - | - | 18 | 49.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240517P00165000 | 2024-04-17 3:41PM EDT | 165.00 | 0.71 | 0.00 | 1.95 | 0.00 | - | - | 1 | 60.40% |
| VBR240517P00170000 | 2024-04-25 9:34AM EDT | 170.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | - | 2 | 49.95% |
| VBR240517P00172000 | 2024-04-19 12:40PM EDT | 172.00 | 1.25 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 45.95% |
| VBR240517P00175000 | 2024-04-19 12:21PM EDT | 175.00 | 2.10 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 37.21% |
| VBR240517P00178000 | 2024-03-21 11:30AM EDT | 178.00 | 1.15 | 1.10 | 4.80 | 0.00 | - | 10 | 11 | 53.11% |
| VBR240517P00180000 | 2024-04-12 10:48AM EDT | 180.00 | 2.60 | 0.00 | 3.60 | 0.00 | - | 2 | 3 | 38.38% |
| VBR240517P00181000 | 2024-04-12 3:41PM EDT | 181.00 | 3.92 | 0.00 | 2.95 | 0.00 | - | - | 1 | 30.71% |
| VBR240517P00182000 | 2024-04-16 11:19AM EDT | 182.00 | 5.55 | 0.55 | 3.90 | 0.00 | - | 1 | 2 | 34.53% |
| VBR240517P00185000 | 2024-05-01 10:25AM EDT | 185.00 | 5.37 | 0.15 | 4.90 | 0.00 | - | 5 | 0 | 31.28% |
| VBR240517P00188000 | 2024-05-01 10:25AM EDT | 188.00 | 8.07 | 2.40 | 6.40 | 0.00 | - | 5 | 1 | 29.30% |
© 2024 Yahoo. All rights reserved.