Vanguard Financials Index Fund ETF Shares (VFH)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFH240517C00060000 | 2023-11-20 3:43PM EDT | 60.00 | 26.10 | 29.00 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| VFH240517C00076000 | 2024-03-04 10:43AM EDT | 76.00 | 22.40 | 23.30 | 27.80 | 0.00 | - | 3 | 0 | 151.90% |
| VFH240517C00078000 | 2023-10-24 1:49PM EDT | 78.00 | 5.12 | 8.60 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| VFH240517C00080000 | 2024-03-06 11:22AM EDT | 80.00 | 18.99 | 19.00 | 23.90 | 0.00 | - | 20 | 0 | 130.32% |
| VFH240517C00082000 | 2023-12-08 1:48PM EDT | 82.00 | 7.30 | 10.90 | 13.20 | 0.00 | - | - | 4 | 0.00% |
| VFH240517C00084000 | 2024-02-26 11:05AM EDT | 84.00 | 14.82 | 15.50 | 19.80 | 0.00 | - | 2 | 1 | 114.36% |
| VFH240517C00085000 | 2023-11-21 4:09PM EDT | 85.00 | 4.43 | 7.70 | 10.10 | 0.00 | - | 2 | 25 | 0.00% |
| VFH240517C00086000 | 2024-04-11 1:35PM EDT | 86.00 | 13.56 | 12.10 | 13.30 | 0.00 | - | 4 | 0 | 62.89% |
| VFH240517C00087000 | 2023-12-12 11:14AM EDT | 87.00 | 5.51 | 6.10 | 9.00 | 0.00 | - | 5 | 5 | 0.00% |
| VFH240517C00088000 | 2023-12-05 3:12PM EDT | 88.00 | 4.10 | 5.00 | 8.70 | 0.00 | - | 1 | 4 | 0.00% |
| VFH240517C00089000 | 2024-04-16 11:51AM EDT | 89.00 | 8.55 | 8.10 | 9.90 | 0.00 | - | 1 | 16 | 43.12% |
| VFH240517C00090000 | 2024-04-29 11:52AM EDT | 90.00 | 9.28 | 8.10 | 10.30 | 0.00 | - | 1 | 27 | 64.82% |
| VFH240517C00091000 | 2024-04-22 12:22PM EDT | 91.00 | 8.63 | 6.10 | 8.30 | 0.00 | - | 1 | 2 | 43.99% |
| VFH240517C00092000 | 2024-03-08 1:17PM EDT | 92.00 | 8.10 | 7.00 | 11.90 | 0.00 | - | 1 | 32 | 72.34% |
| VFH240517C00095000 | 2024-04-19 1:06PM EDT | 95.00 | 3.60 | 3.60 | 4.00 | 0.00 | - | 5 | 97 | 23.41% |
| VFH240517C00100000 | 2024-04-29 11:25AM EDT | 100.00 | 0.95 | 0.25 | 0.90 | 0.00 | - | 5 | 63 | 19.31% |
| VFH240517C00105000 | 2024-04-22 12:22PM EDT | 105.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | 1 | 15 | 40.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFH240517P00065000 | 2023-10-10 2:15PM EDT | 65.00 | 1.00 | 0.05 | 1.20 | 0.00 | - | 1 | 0 | 130.96% |
| VFH240517P00070000 | 2024-01-30 2:02PM EDT | 70.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 10 | 20 | 132.72% |
| VFH240517P00075000 | 2024-02-13 11:50AM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 64.84% |
| VFH240517P00077000 | 2023-10-24 1:49PM EDT | 77.00 | 3.67 | 0.50 | 1.90 | 0.00 | - | - | 1 | 103.03% |
| VFH240517P00078000 | 2023-10-31 12:20PM EDT | 78.00 | 4.10 | 0.10 | 1.90 | 0.00 | - | 1 | 0 | 93.70% |
| VFH240517P00080000 | 2024-02-09 4:21PM EDT | 80.00 | 1.07 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 92.29% |
| VFH240517P00082000 | 2024-02-06 4:19PM EDT | 82.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | 2 | 3 | 84.96% |
| VFH240517P00086000 | 2023-12-21 4:43PM EDT | 86.00 | 2.00 | 0.05 | 3.50 | 0.00 | - | - | 10 | 78.66% |
| VFH240517P00087000 | 2024-04-12 12:54PM EDT | 87.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 40.09% |
| VFH240517P00090000 | 2024-04-29 3:40PM EDT | 90.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 32.76% |
| VFH240517P00092000 | 2024-05-01 10:59AM EDT | 92.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 3 | 27.83% |
| VFH240517P00095000 | 2024-04-19 1:14PM EDT | 95.00 | 1.12 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 22.22% |
| VFH240517P00100000 | 2024-05-01 2:45PM EDT | 100.00 | 0.70 | 0.30 | 2.40 | 0.00 | - | - | 0 | 16.99% |
| VFH240517P00105000 | 2024-04-22 3:01PM EDT | 105.00 | 5.70 | 6.00 | 7.90 | 0.00 | - | - | 0 | 42.75% |
© 2024 Yahoo. All rights reserved.