Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240920C00125000 | 2024-03-13 12:45PM EDT | 125.00 | 63.80 | 56.50 | 61.20 | 0.00 | - | - | 6 | 47.61% |
| VBR240920C00160000 | 2024-04-04 3:01PM EDT | 160.00 | 31.28 | 25.00 | 29.90 | 0.00 | - | 1 | 1 | 34.71% |
| VBR240920C00163000 | 2024-03-04 4:43PM EDT | 163.00 | 25.80 | 27.50 | 32.40 | 0.00 | - | 49 | 29 | 46.86% |
| VBR240920C00165000 | 2024-01-19 1:02PM EDT | 165.00 | 16.81 | 20.00 | 24.50 | 0.00 | - | 1 | 1 | 29.29% |
| VBR240920C00168000 | 2024-04-09 9:50AM EDT | 168.00 | 25.85 | 18.10 | 22.90 | 0.00 | - | 15 | 33 | 30.45% |
| VBR240920C00173000 | 2024-04-18 1:17PM EDT | 173.00 | 13.25 | 14.50 | 19.00 | 0.00 | - | 1 | 8 | 28.57% |
| VBR240920C00174000 | 2024-04-09 9:50AM EDT | 174.00 | 21.25 | 14.30 | 18.50 | 0.00 | - | - | 10 | 28.80% |
| VBR240920C00175000 | 2024-03-13 3:28PM EDT | 175.00 | 18.00 | 12.50 | 17.00 | 0.00 | - | - | 5 | 26.64% |
| VBR240920C00177000 | 2024-01-25 12:50PM EDT | 177.00 | 11.30 | 11.70 | 16.40 | 0.00 | - | 2 | 2 | 27.92% |
| VBR240920C00178000 | 2024-04-26 3:22PM EDT | 178.00 | 10.00 | 11.30 | 15.50 | 0.00 | - | 10 | 1 | 27.12% |
| VBR240920C00179000 | 2024-03-14 1:18PM EDT | 179.00 | 13.61 | 9.70 | 14.50 | 0.00 | - | 1 | 1 | 26.08% |
| VBR240920C00180000 | 2024-04-25 1:08PM EDT | 180.00 | 10.33 | 9.00 | 13.70 | 0.00 | - | 2 | 16 | 25.48% |
| VBR240920C00182000 | 2024-02-09 1:27PM EDT | 182.00 | 8.80 | 11.00 | 15.70 | 0.00 | - | - | 1 | 32.21% |
| VBR240920C00183000 | 2024-03-21 11:47AM EDT | 183.00 | 13.94 | 5.50 | 9.90 | 0.00 | - | - | 1 | 20.43% |
| VBR240920C00184000 | 2024-04-18 10:16AM EDT | 184.00 | 8.37 | 6.50 | 11.20 | 0.00 | - | 10 | 10 | 24.37% |
| VBR240920C00185000 | 2024-02-22 10:30AM EDT | 185.00 | 8.53 | 10.00 | 14.50 | 0.00 | - | 7 | 9 | 32.66% |
| VBR240920C00190000 | 2024-05-03 12:43PM EDT | 190.00 | 5.90 | 5.20 | 7.80 | -0.10 | -1.67% | 3 | 37 | 22.57% |
| VBR240920C00195000 | 2024-05-02 1:29PM EDT | 195.00 | 3.00 | 1.70 | 6.50 | 0.00 | - | 8 | 14 | 23.62% |
| VBR240920C00200000 | 2024-04-23 10:08AM EDT | 200.00 | 2.00 | 2.00 | 3.80 | 0.00 | - | 7 | 14 | 20.48% |
| VBR240920C00205000 | 2024-04-02 11:43AM EDT | 205.00 | 3.20 | 0.00 | 4.00 | 0.00 | - | 2 | 16 | 24.01% |
| VBR240920C00210000 | 2024-03-22 3:21PM EDT | 210.00 | 2.70 | 0.00 | 3.20 | 0.00 | - | 2 | 1 | 24.49% |
| VBR240920C00220000 | 2024-02-16 10:54AM EDT | 220.00 | 2.20 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 30.04% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240920P00135000 | 2024-02-16 12:23PM EDT | 135.00 | 0.75 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 47.78% |
| VBR240920P00140000 | 2024-02-26 11:51AM EDT | 140.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 42.40% |
| VBR240920P00165000 | 2024-02-15 1:54PM EDT | 165.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 28.58% |
| VBR240920P00170000 | 2024-03-14 1:41PM EDT | 170.00 | 3.00 | 1.50 | 5.50 | 0.00 | - | 1 | 1 | 25.67% |
| VBR240920P00175000 | 2024-04-17 3:26PM EDT | 175.00 | 5.50 | 1.00 | 5.70 | 0.00 | - | 1 | 3 | 21.71% |
| VBR240920P00176000 | 2024-03-14 1:08PM EDT | 176.00 | 4.43 | 3.00 | 7.00 | 0.00 | - | 1 | 0 | 23.88% |
| VBR240920P00178000 | 2024-04-22 1:55PM EDT | 178.00 | 5.98 | 1.70 | 6.50 | 0.00 | - | 2 | 0 | 20.78% |
| VBR240920P00180000 | 2024-03-21 9:56AM EDT | 180.00 | 3.20 | 5.60 | 10.50 | 0.00 | - | 8 | 9 | 27.84% |
| VBR240920P00181000 | 2024-03-22 2:00PM EDT | 181.00 | 4.50 | 6.00 | 10.50 | 0.00 | - | 16 | 16 | 26.75% |
| VBR240920P00182000 | 2024-02-13 10:30AM EDT | 182.00 | 10.00 | 4.50 | 8.50 | 0.00 | - | 1 | 2 | 21.19% |
| VBR240920P00183000 | 2024-03-07 3:26PM EDT | 183.00 | 6.83 | 3.50 | 8.00 | 0.00 | - | - | 1 | 18.99% |
| VBR240920P00185000 | 2024-01-30 3:27PM EDT | 185.00 | 10.40 | 7.10 | 11.50 | 0.00 | - | - | 3 | 24.40% |
| VBR240920P00186000 | 2024-03-14 1:08PM EDT | 186.00 | 8.13 | 7.50 | 11.00 | 0.00 | - | 1 | 1 | 22.10% |
| VBR240920P00200000 | 2024-04-16 1:01PM EDT | 200.00 | 21.00 | 14.00 | 18.20 | 0.00 | - | 1 | 0 | 16.80% |
© 2024 Yahoo. All rights reserved.