Canada markets close in 1 hour 28 minutes
S&P 500
5,061.47 +43.08 (+0.86%) DOW
38,210.87 +307.58 (+0.81%) CAD/USD
0.7312 +0.0031 (+0.43%) CRUDE OIL
78.94 -0.06 (-0.08%) Bitcoin CAD
80,791.70 +1,589.34 (+2.01%) CMC Crypto 200
1,276.10 +5.36 (+0.42%)
Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240621C00145000 | 2024-01-25 3:31PM EDT | 145.00 | 34.90 | 36.20 | 41.00 | 0.00 | - | 8 | 8 | 63.68% |
| VBR240621C00155000 | 2023-12-15 3:58PM EDT | 155.00 | 27.00 | 22.50 | 27.30 | 0.00 | - | 3 | 1 | 0.00% |
| VBR240621C00156000 | 2023-12-08 4:34PM EDT | 156.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VBR240621C00158000 | 2023-12-12 11:25AM EDT | 158.00 | 18.00 | 20.00 | 24.70 | 0.00 | - | - | 1 | 19.58% |
| VBR240621C00160000 | 2023-11-03 10:00AM EDT | 160.00 | 11.00 | 13.50 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| VBR240621C00161000 | 2023-11-10 2:04PM EDT | 161.00 | 7.33 | 14.00 | 17.80 | 0.00 | - | 21 | 21 | 0.00% |
| VBR240621C00163000 | 2024-01-19 10:47AM EDT | 163.00 | 18.50 | 19.10 | 23.90 | 0.00 | - | 4 | 1 | 44.97% |
| VBR240621C00165000 | 2024-03-13 3:28PM EDT | 165.00 | 24.00 | 17.10 | 21.50 | 0.00 | - | 5 | 6 | 40.32% |
| VBR240621C00167000 | 2023-11-07 11:00AM EDT | 167.00 | 5.71 | 9.00 | 13.00 | 0.00 | - | 5 | 6 | 0.00% |
| VBR240621C00169000 | 2023-12-05 1:41PM EDT | 169.00 | 10.13 | 13.00 | 16.60 | 0.00 | - | 2 | 1 | 30.73% |
| VBR240621C00170000 | 2024-04-02 1:47PM EDT | 170.00 | 20.00 | 12.50 | 15.90 | 0.00 | - | 5 | 9 | 30.82% |
| VBR240621C00172000 | 2023-11-07 2:27PM EDT | 172.00 | 4.20 | 6.00 | 10.40 | 0.00 | - | 3 | 0 | 0.00% |
| VBR240621C00173000 | 2024-01-26 10:59AM EDT | 173.00 | 12.16 | 12.00 | 16.40 | 0.00 | - | 2 | 3 | 41.33% |
| VBR240621C00174000 | 2023-12-08 11:19AM EDT | 174.00 | 7.75 | 9.50 | 14.00 | 0.00 | - | - | 1 | 34.13% |
| VBR240621C00175000 | 2024-04-26 9:59AM EDT | 175.00 | 11.30 | 9.20 | 11.60 | 0.00 | - | 15 | 47 | 26.93% |
| VBR240621C00180000 | 2024-04-26 9:51AM EDT | 180.00 | 8.20 | 5.20 | 8.40 | 0.00 | - | 10 | 43 | 26.01% |
| VBR240621C00185000 | 2024-04-26 1:13PM EDT | 185.00 | 4.29 | 1.75 | 6.10 | 0.00 | - | 1 | 26 | 26.44% |
| VBR240621C00190000 | 2024-04-25 10:14AM EDT | 190.00 | 2.00 | 1.35 | 3.90 | 0.00 | - | 1 | 103 | 25.17% |
| VBR240621C00195000 | 2024-04-30 12:17PM EDT | 195.00 | 1.61 | 0.50 | 2.05 | 0.00 | - | 2 | 28 | 22.89% |
| VBR240621C00200000 | 2024-05-01 9:32AM EDT | 200.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 5 | 117 | 17.36% |
| VBR240621C00205000 | 2024-05-01 2:45PM EDT | 205.00 | 0.25 | 0.00 | 0.80 | -0.17 | -40.48% | 1 | 25 | 23.95% |
| VBR240621C00210000 | 2024-03-27 10:47AM EDT | 210.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 28 | 42 | 36.68% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240621P00130000 | 2023-11-10 4:31PM EDT | 130.00 | 1.60 | 0.05 | 3.90 | 0.00 | - | - | 1 | 71.44% |
| VBR240621P00140000 | 2024-01-05 10:59AM EDT | 140.00 | 0.75 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 56.27% |
| VBR240621P00145000 | 2024-01-16 12:10PM EDT | 145.00 | 0.90 | 0.05 | 3.10 | 0.00 | - | - | 0 | 61.58% |
| VBR240621P00151000 | 2023-12-14 1:20PM EDT | 151.00 | 2.35 | 0.00 | 3.90 | 0.00 | - | 5 | 0 | 58.81% |
| VBR240621P00154000 | 2023-12-05 4:52PM EDT | 154.00 | 2.50 | 0.05 | 4.40 | 0.00 | - | - | 2 | 57.63% |
| VBR240621P00160000 | 2023-11-20 1:42PM EDT | 160.00 | 6.10 | 0.35 | 5.00 | 0.00 | - | - | 1 | 52.49% |
| VBR240621P00163000 | 2024-04-12 1:55PM EDT | 163.00 | 1.20 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 34.99% |
| VBR240621P00164000 | 2023-12-26 10:59AM EDT | 164.00 | 2.70 | 0.10 | 4.80 | 0.00 | - | - | 2 | 45.94% |
| VBR240621P00165000 | 2024-01-16 10:37AM EDT | 165.00 | 3.40 | 0.45 | 4.90 | 0.00 | - | 5 | 7 | 45.01% |
| VBR240621P00167000 | 2023-11-15 11:37AM EDT | 167.00 | 8.55 | 1.20 | 6.00 | 0.00 | - | 5 | 2 | 47.08% |
| VBR240621P00169000 | 2023-12-11 10:30AM EDT | 169.00 | 7.05 | 1.60 | 6.50 | 0.00 | - | 2 | 2 | 46.23% |
| VBR240621P00170000 | 2024-03-06 3:42PM EDT | 170.00 | 2.50 | 0.70 | 3.00 | 0.00 | - | 1 | 4 | 29.37% |
| VBR240621P00172000 | 2024-04-16 10:49AM EDT | 172.00 | 3.10 | 0.05 | 3.80 | 0.00 | - | 1 | 19 | 30.30% |
| VBR240621P00173000 | 2024-02-01 3:45PM EDT | 173.00 | 5.60 | 0.55 | 5.00 | 0.00 | - | 1 | 0 | 33.95% |
| VBR240621P00175000 | 2024-04-23 3:42PM EDT | 175.00 | 1.50 | 0.05 | 2.60 | 0.00 | - | 3 | 12 | 20.99% |
| VBR240621P00180000 | 2024-05-01 10:19AM EDT | 180.00 | 4.08 | 0.70 | 5.40 | 0.00 | - | 5 | 10 | 24.48% |
| VBR240621P00190000 | 2024-02-26 11:28AM EDT | 190.00 | 11.74 | 4.80 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| VBR240621P00195000 | 2023-12-14 11:40AM EDT | 195.00 | 16.76 | 17.20 | 22.00 | 0.00 | - | - | 4 | 53.33% |
| VBR240621P00200000 | 2023-12-28 10:58AM EDT | 200.00 | 17.98 | 19.70 | 24.40 | 0.00 | - | - | 0 | 49.21% |
© 2024 Yahoo. All rights reserved.