Canada markets close in 2 hours 52 minutes

Vanguard Small-Cap Value Index Fund ETF Shares (VBR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
166.62-1.98 (-1.17%)
As of 1:08PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VBR210416C001400002021-03-19 1:38PM EDT140.0029.1925.0028.500.00-11085.16%
VBR210416C001450002021-03-22 3:49PM EDT145.0022.0420.0023.600.00-3374.41%
VBR210416C001500002021-03-08 1:12PM EDT150.0015.500.000.000.00-350.00%
VBR210416C001530002021-03-04 11:06AM EDT153.0011.0212.5016.800.00--178.86%
VBR210416C001550002021-04-13 10:10AM EDT155.0011.6010.9013.70-3.50-23.18%1661.57%
VBR210416C001590002021-03-25 9:45AM EDT159.004.507.209.900.00-1651.42%
VBR210416C001600002021-03-31 12:23PM EDT160.007.406.208.600.00-3266.65%
VBR210416C001610002021-04-09 2:10PM EDT161.006.735.408.100.00-1169.80%
VBR210416C001620002021-04-05 10:05AM EDT162.006.403.705.900.00-13144.43%
VBR210416C001630002021-04-08 3:27PM EDT163.005.353.604.200.00-101226.95%
VBR210416C001640002021-03-31 12:33PM EDT164.004.902.803.400.00-7725.98%
VBR210416C001650002021-04-09 3:33PM EDT165.003.922.102.900.00-11228.69%
VBR210416C001660002021-04-13 10:20AM EDT166.002.081.852.10-2.02-49.27%41025.54%
VBR210416C001670002021-04-08 3:27PM EDT167.002.551.201.550.00-101524.88%
VBR210416C001680002021-04-01 2:03PM EDT168.002.750.751.100.00-21224.37%
VBR210416C001700002021-04-13 9:36AM EDT170.000.400.300.55-0.40-50.00%118524.81%
VBR210416C001750002021-04-12 1:32PM EDT175.000.150.100.500.00-17342.04%
VBR210416C001800002021-04-13 9:56AM EDT180.000.100.100.150.00-415743.75%
VBR210416C001850002021-04-07 9:47AM EDT185.000.200.000.300.00-829955.86%
VBR210416C001900002021-03-17 2:54PM EDT190.000.350.000.150.00-107260.16%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VBR210416P001250002021-04-01 2:08PM EDT125.000.100.001.000.00-11165.23%
VBR210416P001300002021-03-04 2:25PM EDT130.000.850.000.250.00--0114.65%
VBR210416P001400002021-03-02 10:50AM EDT140.001.400.000.300.00--187.11%
VBR210416P001450002021-03-25 12:02PM EDT145.000.900.001.000.00-3492.09%
VBR210416P001480002021-03-31 12:27PM EDT148.000.450.001.000.00-1781.35%
VBR210416P001490002021-04-12 2:07PM EDT149.000.050.001.000.00-1577.83%
VBR210416P001500002021-04-09 10:48AM EDT150.000.100.001.000.00-23474.22%
VBR210416P001510002021-03-30 10:28AM EDT151.001.040.000.950.00-53669.73%
VBR210416P001520002021-04-05 10:37AM EDT152.000.330.001.000.00-31467.09%
VBR210416P001530002021-04-01 10:22AM EDT153.000.550.001.000.00-12363.48%
VBR210416P001540002021-04-05 12:39PM EDT154.000.300.001.000.00-11059.86%
VBR210416P001550002021-04-05 3:40PM EDT155.000.300.000.30-0.05-14.29%37549.12%
VBR210416P001560002021-04-08 10:05AM EDT156.000.300.000.350.00-1847.66%
VBR210416P001570002021-03-31 3:41PM EDT157.001.120.000.350.00-5644.14%
VBR210416P001580002021-04-06 2:22PM EDT158.000.350.001.000.00-24757.23%
VBR210416P001590002021-04-06 10:42AM EDT159.000.410.001.000.00-1652.93%
VBR210416P001600002021-04-07 10:42AM EDT160.000.550.050.250.00-16330.37%
VBR210416P001610002021-04-06 3:24PM EDT161.000.750.150.800.00-11040.09%
VBR210416P001620002021-04-07 11:28AM EDT162.000.800.250.500.00-1929.49%
VBR210416P001630002021-04-05 3:14PM EDT163.000.460.450.950.00-12033.79%
VBR210416P001640002021-04-06 10:25AM EDT164.000.600.650.85-0.50-45.45%1227.17%
VBR210416P001650002021-04-13 11:04AM EDT165.000.800.901.30+0.15+23.08%22328.98%
VBR210416P001660002021-04-13 9:40AM EDT166.001.451.151.70-0.55-27.50%3528.71%
VBR210416P001670002021-04-09 3:33PM EDT167.001.671.702.300.00-1430.20%
VBR210416P001680002021-03-15 12:01AM EDT168.006.442.152.750.00--128.39%
VBR210416P001700002021-04-05 10:37AM EDT170.003.452.604.200.00-1329.74%
VBR210416P001750002021-03-30 2:36PM EDT175.0010.446.609.700.00-51159.77%
VBR210416P001900002021-03-24 11:27AM EDT190.0026.8021.4024.800.00--0113.14%
VBR210416P002000002021-03-25 10:09AM EDT200.0041.0031.0034.200.00--0122.75%