Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241018C00450000 | 2024-09-23 9:58AM EDT | 450.00 | 128.49 | 133.50 | 137.80 | 0.00 | - | 12 | 20 | 67.68% |
| VGT241018C00465000 | 2024-09-25 9:50AM EDT | 465.00 | 119.05 | 118.50 | 122.80 | 0.00 | - | 1 | 1 | 60.35% |
| VGT241018C00485000 | 2024-10-04 3:26PM EDT | 485.00 | 99.76 | 98.70 | 103.10 | +13.46 | +15.60% | 1 | 1 | 53.98% |
| VGT241018C00500000 | 2024-09-25 11:28AM EDT | 500.00 | 86.02 | 83.70 | 88.20 | 0.00 | - | 8 | 8 | 62.71% |
| VGT241018C00505000 | 2024-09-11 12:11PM EDT | 505.00 | 53.20 | 78.80 | 83.10 | 0.00 | - | - | 2 | 59.19% |
| VGT241018C00510000 | 2024-09-06 11:34AM EDT | 510.00 | 37.75 | 74.00 | 78.10 | 0.00 | - | 3 | 3 | 56.21% |
| VGT241018C00515000 | 2024-09-25 9:50AM EDT | 515.00 | 69.85 | 69.00 | 73.40 | 0.00 | - | 1 | 3 | 54.68% |
| VGT241018C00525000 | 2024-10-04 3:26PM EDT | 525.00 | 60.38 | 59.20 | 63.40 | +0.18 | +0.30% | 1 | 12 | 48.61% |
| VGT241018C00530000 | 2024-10-01 11:17AM EDT | 530.00 | 43.15 | 54.30 | 58.70 | 0.00 | - | 1 | 6 | 46.81% |
| VGT241018C00535000 | 2024-09-16 2:06PM EDT | 535.00 | 38.20 | 49.70 | 54.00 | 0.00 | - | 6 | 2 | 44.87% |
| VGT241018C00540000 | 2024-10-03 1:24PM EDT | 540.00 | 39.23 | 44.70 | 49.30 | 0.00 | - | 2 | 4 | 42.77% |
| VGT241018C00545000 | 2024-10-03 10:02AM EDT | 545.00 | 39.09 | 40.00 | 44.50 | 0.00 | - | 1 | 13 | 40.20% |
| VGT241018C00550000 | 2024-09-30 11:27AM EDT | 550.00 | 38.00 | 35.40 | 39.70 | 0.00 | - | 1 | 3 | 37.51% |
| VGT241018C00555000 | 2024-10-02 1:05PM EDT | 555.00 | 26.30 | 30.90 | 35.20 | 0.00 | - | 1 | 2 | 35.61% |
| VGT241018C00560000 | 2024-10-03 1:00PM EDT | 560.00 | 21.80 | 26.40 | 30.90 | 0.00 | - | 14 | 35 | 34.02% |
| VGT241018C00565000 | 2024-09-26 2:30PM EDT | 565.00 | 29.15 | 22.00 | 25.90 | 0.00 | - | 1 | 21 | 30.26% |
| VGT241018C00570000 | 2024-10-03 1:24PM EDT | 570.00 | 14.89 | 18.10 | 22.30 | 0.00 | - | 3 | 13 | 29.84% |
| VGT241018C00575000 | 2024-10-03 9:44AM EDT | 575.00 | 13.20 | 14.20 | 18.50 | 0.00 | - | 3 | 27 | 28.38% |
| VGT241018C00580000 | 2024-10-04 9:55AM EDT | 580.00 | 11.80 | 10.50 | 14.80 | +2.30 | +24.21% | 1 | 46 | 26.62% |
| VGT241018C00585000 | 2024-10-01 3:47PM EDT | 585.00 | 5.55 | 7.20 | 10.10 | 0.00 | - | 11 | 80 | 22.05% |
| VGT241018C00590000 | 2024-10-04 11:00AM EDT | 590.00 | 6.50 | 4.70 | 7.20 | +1.47 | +29.22% | 5 | 29 | 20.64% |
| VGT241018C00595000 | 2024-10-04 11:01AM EDT | 595.00 | 4.60 | 4.10 | 5.90 | +1.30 | +39.39% | 1 | 57 | 21.93% |
| VGT241018C00600000 | 2024-10-04 2:17PM EDT | 600.00 | 2.70 | 2.60 | 3.50 | +0.70 | +35.00% | 10 | 102 | 19.63% |
| VGT241018C00605000 | 2024-10-04 3:42PM EDT | 605.00 | 2.00 | 1.60 | 2.45 | +0.43 | +27.39% | 13 | 429 | 19.74% |
| VGT241018C00610000 | 2024-10-02 2:45PM EDT | 610.00 | 1.20 | 0.15 | 3.20 | 0.00 | - | 56 | 97 | 25.01% |
| VGT241018C00615000 | 2024-10-02 10:09AM EDT | 615.00 | 0.80 | 0.00 | 2.90 | 0.00 | - | 1 | 14 | 26.89% |
| VGT241018C00620000 | 2024-10-02 9:58AM EDT | 620.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 6 | 91 | 23.64% |
| VGT241018C00625000 | 2024-09-26 3:44PM EDT | 625.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 14 | 15 | 29.51% |
| VGT241018C00630000 | 2024-09-25 11:45AM EDT | 630.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 22.39% |
| VGT241018C00640000 | 2024-09-30 10:22AM EDT | 640.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 26.12% |
| VGT241018C00650000 | 2024-09-23 3:00PM EDT | 650.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 10 | 26.47% |
| VGT241018C00655000 | 2024-09-26 9:51AM EDT | 655.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 42.89% |
| VGT241018C00660000 | 2024-09-27 10:45AM EDT | 660.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 26.17% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241018P00425000 | 2024-09-23 9:30AM EDT | 425.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 88.13% |
| VGT241018P00435000 | 2024-09-06 12:26PM EDT | 435.00 | 1.04 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 82.64% |
| VGT241018P00450000 | 2024-08-27 3:28PM EDT | 450.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | - | 10 | 74.56% |
| VGT241018P00460000 | 2024-09-20 3:36PM EDT | 460.00 | 0.71 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 69.26% |
| VGT241018P00465000 | 2024-09-12 2:51PM EDT | 465.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | - | 5 | 66.65% |
| VGT241018P00470000 | 2024-09-12 10:31AM EDT | 470.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 64.06% |
| VGT241018P00475000 | 2024-09-04 9:30AM EDT | 475.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VGT241018P00480000 | 2024-09-17 12:22PM EDT | 480.00 | 0.89 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 58.91% |
| VGT241018P00485000 | 2024-09-09 11:31AM EDT | 485.00 | 5.01 | 0.00 | 2.15 | 0.00 | - | - | 2 | 56.35% |
| VGT241018P00495000 | 2024-09-13 1:34PM EDT | 495.00 | 1.17 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 51.49% |
| VGT241018P00500000 | 2024-10-01 10:33AM EDT | 500.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 5 | 30 | 43.65% |
| VGT241018P00505000 | 2024-09-19 11:39AM EDT | 505.00 | 1.46 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 54.93% |
| VGT241018P00510000 | 2024-10-01 11:09AM EDT | 510.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 45.12% |
| VGT241018P00515000 | 2024-09-18 12:55PM EDT | 515.00 | 2.90 | 0.00 | 2.40 | 0.00 | - | - | 2 | 49.82% |
| VGT241018P00520000 | 2024-10-01 10:28AM EDT | 520.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 2 | 28 | 43.58% |
| VGT241018P00525000 | 2024-09-20 12:00PM EDT | 525.00 | 2.73 | 0.00 | 2.60 | 0.00 | - | 1 | 8 | 45.09% |
| VGT241018P00530000 | 2024-09-26 9:59AM EDT | 530.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 3 | 15 | 39.20% |
| VGT241018P00535000 | 2024-10-04 3:59PM EDT | 535.00 | 0.65 | 0.00 | 1.30 | -0.46 | -41.44% | 4 | 7 | 32.56% |
| VGT241018P00540000 | 2024-10-03 3:09PM EDT | 540.00 | 1.55 | 0.05 | 2.75 | -0.75 | -32.61% | 1 | 38 | 36.95% |
| VGT241018P00545000 | 2024-09-23 3:53PM EDT | 545.00 | 3.14 | 0.00 | 3.40 | 0.00 | - | 5 | 9 | 36.44% |
| VGT241018P00550000 | 2024-10-04 11:04AM EDT | 550.00 | 1.88 | 1.50 | 4.00 | -1.62 | -46.29% | 2 | 14 | 35.35% |
| VGT241018P00555000 | 2024-10-02 11:51AM EDT | 555.00 | 3.70 | 0.30 | 2.80 | 0.00 | - | 1 | 32 | 28.00% |
| VGT241018P00560000 | 2024-10-03 1:01PM EDT | 560.00 | 3.38 | 2.10 | 3.20 | -2.62 | -43.67% | 1 | 22 | 26.15% |
| VGT241018P00565000 | 2024-10-04 11:06AM EDT | 565.00 | 4.00 | 2.90 | 4.10 | -1.00 | -20.00% | 2 | 38 | 25.46% |
| VGT241018P00570000 | 2024-10-04 12:24PM EDT | 570.00 | 5.10 | 3.60 | 5.30 | -2.90 | -36.25% | 3 | 70 | 24.95% |
| VGT241018P00575000 | 2024-10-04 11:37AM EDT | 575.00 | 7.30 | 4.70 | 6.30 | -1.00 | -12.05% | 1 | 40 | 23.33% |
| VGT241018P00580000 | 2024-10-04 11:32AM EDT | 580.00 | 9.40 | 6.00 | 8.90 | -5.37 | -36.36% | 1 | 48 | 24.70% |
| VGT241018P00585000 | 2024-09-30 2:14PM EDT | 585.00 | 11.10 | 6.60 | 10.60 | 0.00 | - | 1 | 20 | 23.24% |
| VGT241018P00590000 | 2024-10-02 9:30AM EDT | 590.00 | 21.03 | 9.80 | 13.10 | 0.00 | - | 1 | 4 | 22.73% |
| VGT241018P00595000 | 2024-08-16 11:02AM EDT | 595.00 | 32.73 | 27.00 | 31.10 | 0.00 | - | 3 | 3 | 51.52% |
| VGT241018P00600000 | 2024-10-03 12:30PM EDT | 600.00 | 23.50 | 15.30 | 19.50 | 0.00 | - | 10 | 5 | 22.35% |
| VGT241018P00620000 | 2024-09-26 10:55AM EDT | 620.00 | 35.31 | 33.10 | 37.40 | 0.00 | - | - | 0 | 27.94% |
| VGT241018P00630000 | 2024-09-26 9:45AM EDT | 630.00 | 39.42 | 42.80 | 47.30 | 0.00 | - | - | 0 | 32.53% |
| VGT241018P00675000 | 2024-09-27 3:48PM EDT | 675.00 | 91.04 | 87.80 | 92.30 | 0.00 | - | 2 | 0 | 52.11% |
| VGT241018P00680000 | 2024-10-03 1:36PM EDT | 680.00 | 103.66 | 92.80 | 97.30 | 0.00 | - | 2 | 0 | 54.09% |
© 2024 Yahoo. All rights reserved.