Vanguard FTSE Europe ETF (VGK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGK240621C00050000 | 2023-11-14 12:32PM EDT | 50.00 | 11.00 | 12.20 | 16.90 | 0.00 | - | - | 2 | 0.00% |
| VGK240621C00053000 | 2023-10-31 10:42AM EDT | 53.00 | 5.50 | 9.10 | 10.80 | 0.00 | - | 1 | 1 | 0.00% |
| VGK240621C00054000 | 2024-01-25 3:57PM EDT | 54.00 | 10.10 | 11.60 | 12.60 | 0.00 | - | 32 | 35 | 0.00% |
| VGK240621C00055000 | 2023-11-13 11:31AM EDT | 55.00 | 5.20 | 7.40 | 9.20 | 0.00 | - | 1 | 7 | 0.00% |
| VGK240621C00056000 | 2024-01-25 3:56PM EDT | 56.00 | 8.30 | 9.70 | 10.60 | 0.00 | - | 40 | 40 | 0.00% |
| VGK240621C00057000 | 2024-05-13 2:50PM EDT | 57.00 | 12.03 | 11.50 | 13.30 | 0.00 | - | 1 | 1 | 70.02% |
| VGK240621C00058000 | 2024-02-02 4:10PM EDT | 58.00 | 6.91 | 6.00 | 10.40 | 0.00 | - | 1 | 4 | 0.00% |
| VGK240621C00059000 | 2023-12-21 12:20PM EDT | 59.00 | 6.50 | 5.00 | 6.00 | 0.00 | - | 5 | 22 | 0.00% |
| VGK240621C00060000 | 2024-05-16 10:45AM EDT | 60.00 | 10.20 | 7.40 | 10.00 | 0.00 | - | 3 | 4 | 50.93% |
| VGK240621C00061000 | 2024-02-01 12:31PM EDT | 61.00 | 4.40 | 3.00 | 7.70 | 0.00 | - | - | 5 | 0.00% |
| VGK240621C00062000 | 2024-01-30 11:44AM EDT | 62.00 | 3.90 | 2.00 | 6.00 | 0.00 | - | - | 5 | 0.00% |
| VGK240621C00063000 | 2024-03-12 1:28PM EDT | 63.00 | 4.62 | 3.70 | 4.30 | 0.00 | - | 1 | 22 | 0.00% |
| VGK240621C00064000 | 2024-04-25 9:50AM EDT | 64.00 | 2.65 | 4.60 | 6.40 | 0.00 | - | 6 | 45 | 41.48% |
| VGK240621C00065000 | 2024-05-16 9:30AM EDT | 65.00 | 3.00 | 3.70 | 6.50 | 0.00 | - | 2 | 53 | 53.15% |
| VGK240621C00066000 | 2024-05-20 11:57AM EDT | 66.00 | 4.50 | 1.80 | 5.60 | 0.00 | - | 1 | 121 | 49.19% |
| VGK240621C00067000 | 2024-05-22 2:21PM EDT | 67.00 | 3.15 | 0.75 | 4.60 | 0.00 | - | 27 | 34 | 43.68% |
| VGK240621C00068000 | 2024-05-20 9:30AM EDT | 68.00 | 1.68 | 1.20 | 2.75 | -1.03 | -38.01% | 10 | 32 | 26.88% |
| VGK240621C00069000 | 2024-05-16 2:20PM EDT | 69.00 | 1.75 | 0.00 | 2.80 | 0.00 | - | 1 | 217 | 34.30% |
| VGK240621C00070000 | 2024-05-22 3:55PM EDT | 70.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 83 | 655 | 12.65% |
| VGK240621C00075000 | 2024-05-16 1:21PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 2 | 18.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGK240621P00030000 | 2023-11-16 11:09AM EDT | 30.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | - | 1 | 203.22% |
| VGK240621P00035000 | 2023-11-16 11:09AM EDT | 35.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 228.42% |
| VGK240621P00040000 | 2023-11-16 11:11AM EDT | 40.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | - | 4 | 192.68% |
| VGK240621P00045000 | 2024-02-09 4:04PM EDT | 45.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 95.31% |
| VGK240621P00049000 | 2024-04-11 9:30AM EDT | 49.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 58.98% |
| VGK240621P00050000 | 2024-02-12 11:22AM EDT | 50.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 60.84% |
| VGK240621P00052000 | 2024-02-29 4:42PM EDT | 52.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 68.16% |
| VGK240621P00053000 | 2023-12-28 2:47PM EDT | 53.00 | 0.48 | 0.00 | 4.40 | 0.00 | - | - | 1 | 112.01% |
| VGK240621P00054000 | 2024-05-06 9:31AM EDT | 54.00 | 0.06 | 0.00 | 1.70 | 0.00 | - | 1 | 70 | 76.12% |
| VGK240621P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 976 | 25.00% |
| VGK240621P00056000 | 2024-02-26 12:42PM EDT | 56.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 23 | 23 | 46.58% |
| VGK240621P00057000 | 2024-03-25 12:15PM EDT | 57.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 26 | 43.36% |
| VGK240621P00058000 | 2024-04-19 3:37PM EDT | 58.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| VGK240621P00059000 | 2023-12-15 4:58PM EDT | 59.00 | 1.29 | 0.10 | 4.90 | 0.00 | - | 2 | 2 | 86.77% |
| VGK240621P00060000 | 2024-03-25 12:07PM EDT | 60.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 16 | 64 | 40.58% |
| VGK240621P00061000 | 2024-05-09 10:15AM EDT | 61.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 1 | 52 | 55.32% |
| VGK240621P00062000 | 2024-05-16 12:11PM EDT | 62.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 4 | 979 | 59.42% |
| VGK240621P00063000 | 2024-05-15 2:31PM EDT | 63.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 26.12% |
| VGK240621P00064000 | 2024-05-02 1:30PM EDT | 64.00 | 0.89 | 0.00 | 1.25 | 0.00 | - | 1 | 10 | 41.99% |
| VGK240621P00065000 | 2024-05-14 12:02PM EDT | 65.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 30 | 36 | 36.65% |
| VGK240621P00066000 | 2024-05-23 2:25PM EDT | 66.00 | 0.40 | 0.35 | 0.40 | +0.15 | +60.00% | 30 | 149 | 19.09% |
| VGK240621P00067000 | 2024-05-20 10:07AM EDT | 67.00 | 0.28 | 0.35 | 0.55 | 0.00 | - | 4 | 5 | 17.63% |
| VGK240621P00068000 | 2024-05-23 12:28PM EDT | 68.00 | 0.60 | 0.70 | 1.20 | -0.23 | -27.71% | 20 | 43 | 22.02% |
| VGK240621P00069000 | 2024-05-22 2:00PM EDT | 69.00 | 1.04 | 1.05 | 1.55 | -0.06 | -5.45% | 1 | 115 | 20.75% |
| VGK240621P00070000 | 2024-05-23 9:36AM EDT | 70.00 | 0.80 | 1.20 | 3.00 | -0.55 | -40.74% | 4 | 17 | 32.30% |
| VGK240621P00075000 | 2023-11-10 11:50AM EDT | 75.00 | 17.50 | 10.70 | 15.50 | 0.00 | - | - | 0 | 120.97% |
© 2024 Yahoo. All rights reserved.