Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
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 | 41.53% |
| VBR240517C00181000 | 2024-05-01 12:36PM EDT | 181.00 | 3.30 | 1.10 | 5.40 | 0.00 | - | 2 | 0 | 32.79% |
| VBR240517C00182000 | 2024-04-22 1:48PM EDT | 182.00 | 3.50 | 0.00 | 3.90 | 0.00 | - | 3 | 5 | 26.18% |
| VBR240517C00183000 | 2024-04-19 3:32PM EDT | 183.00 | 2.16 | 0.60 | 4.00 | 0.00 | - | 1 | 4 | 29.91% |
| VBR240517C00184000 | 2024-04-26 1:13PM EDT | 184.00 | 2.87 | 0.15 | 4.50 | 0.00 | - | 1 | 2 | 36.08% |
| VBR240517C00185000 | 2024-05-01 2:44PM EDT | 185.00 | 1.85 | 0.70 | 1.90 | 0.00 | - | 1 | 43 | 21.13% |
| VBR240517C00186000 | 2024-05-01 3:25PM EDT | 186.00 | 1.40 | 0.25 | 3.60 | 0.00 | - | 1 | 21 | 35.34% |
| VBR240517C00187000 | 2024-04-22 3:59PM EDT | 187.00 | 0.95 | 0.00 | 2.90 | 0.00 | - | 4 | 8 | 32.91% |
| VBR240517C00188000 | 2024-04-22 11:21AM EDT | 188.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 3 | 4 | 35.18% |
| VBR240517C00189000 | 2024-04-22 1:29PM EDT | 189.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | - | 4 | 34.82% |
| VBR240517C00190000 | 2024-04-29 12:44PM EDT | 190.00 | 0.60 | 0.10 | 0.85 | 0.00 | - | 4 | 41 | 22.71% |
| VBR240517C00191000 | 2024-04-23 10:15AM EDT | 191.00 | 0.50 | 0.10 | 2.10 | 0.00 | - | - | 8 | 35.40% |
| VBR240517C00192000 | 2024-04-23 10:16AM EDT | 192.00 | 0.57 | 0.10 | 0.70 | 0.00 | - | - | 8 | 24.37% |
| VBR240517C00194000 | 2024-04-26 3:07PM EDT | 194.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 2 | 5 | 40.58% |
| VBR240517C00195000 | 2024-04-16 10:18AM EDT | 195.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 41.92% |
| VBR240517C00196000 | 2024-04-12 1:43PM EDT | 196.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 43.65% |
| VBR240517C00198000 | 2024-03-27 3:27PM EDT | 198.00 | 1.90 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 47.49% |
| VBR240517C00200000 | 2024-03-21 12:50PM EDT | 200.00 | 1.45 | 0.00 | 2.05 | 0.00 | - | - | 18 | 50.76% |
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 | 2.00 | 0.00 | - | - | 1 | 52.83% |
| VBR240517P00170000 | 2024-04-25 9:34AM EDT | 170.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | - | 2 | 40.41% |
| VBR240517P00172000 | 2024-04-19 12:40PM EDT | 172.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 39.61% |
| VBR240517P00175000 | 2024-04-19 12:21PM EDT | 175.00 | 2.10 | 0.15 | 1.60 | 0.00 | - | 1 | 1 | 27.88% |
| VBR240517P00178000 | 2024-03-21 11:30AM EDT | 178.00 | 1.15 | 1.10 | 4.80 | 0.00 | - | 10 | 11 | 43.54% |
| VBR240517P00180000 | 2024-04-12 10:48AM EDT | 180.00 | 2.60 | 0.05 | 4.40 | 0.00 | - | 2 | 3 | 34.88% |
| VBR240517P00181000 | 2024-04-12 3:41PM EDT | 181.00 | 3.92 | 0.20 | 4.10 | 0.00 | - | - | 1 | 29.75% |
| VBR240517P00182000 | 2024-04-16 11:19AM EDT | 182.00 | 5.55 | 1.90 | 5.00 | 0.00 | - | 1 | 2 | 32.39% |
| VBR240517P00185000 | 2024-05-01 10:25AM EDT | 185.00 | 5.37 | 2.55 | 6.20 | 0.00 | - | 5 | 0 | 29.00% |
| VBR240517P00188000 | 2024-05-01 10:25AM EDT | 188.00 | 8.07 | 5.60 | 8.40 | 0.00 | - | 5 | 1 | 30.38% |
© 2024 Yahoo. All rights reserved.