Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240517C00235000 | 2023-11-07 11:00AM EDT | 235.00 | 203.80 | 229.60 | 234.50 | 0.00 | - | - | 1 | 0.00% |
| VGT240517C00275000 | 2023-11-10 12:12PM EDT | 275.00 | 172.40 | 195.00 | 199.80 | 0.00 | - | - | 1 | 0.00% |
| VGT240517C00300000 | 2024-02-16 4:08PM EDT | 300.00 | 213.20 | 215.00 | 219.90 | 0.00 | - | 1 | 1 | 257.53% |
| VGT240517C00305000 | 2023-11-28 12:27PM EDT | 305.00 | 162.20 | 185.00 | 189.60 | 0.00 | - | - | 1 | 0.00% |
| VGT240517C00315000 | 2023-11-27 4:32PM EDT | 315.00 | 152.88 | 173.90 | 178.80 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240517C00325000 | 2023-10-24 2:35PM EDT | 325.00 | 100.85 | 140.90 | 145.50 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240517C00340000 | 2024-03-06 3:45PM EDT | 340.00 | 184.80 | 178.00 | 182.70 | 0.00 | - | 1 | 1 | 221.75% |
| VGT240517C00350000 | 2024-03-11 3:52PM EDT | 350.00 | 171.58 | 163.50 | 168.30 | 0.00 | - | 1 | 2 | 193.71% |
| VGT240517C00355000 | 2023-11-22 3:54PM EDT | 355.00 | 114.96 | 134.00 | 138.80 | 0.00 | - | 1 | 2 | 0.00% |
| VGT240517C00360000 | 2024-04-12 12:43PM EDT | 360.00 | 157.14 | 137.60 | 141.80 | 0.00 | - | 1 | 3 | 111.21% |
| VGT240517C00365000 | 2023-12-01 3:06PM EDT | 365.00 | 108.30 | 125.00 | 129.90 | 0.00 | - | 4 | 3 | 49.41% |
| VGT240517C00380000 | 2024-03-08 2:14PM EDT | 380.00 | 146.74 | 138.50 | 143.00 | 0.00 | - | 1 | 4 | 179.08% |
| VGT240517C00385000 | 2024-01-24 3:54PM EDT | 385.00 | 131.11 | 130.60 | 135.50 | 0.00 | - | 1 | 1 | 164.92% |
| VGT240517C00390000 | 2024-03-25 9:34AM EDT | 390.00 | 137.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240517C00400000 | 2024-04-30 10:50AM EDT | 400.00 | 106.18 | 101.30 | 105.30 | -19.27 | -15.36% | 5 | 15 | 98.23% |
| VGT240517C00405000 | 2023-10-24 9:54AM EDT | 405.00 | 38.87 | 69.30 | 72.70 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240517C00410000 | 2024-03-08 3:37PM EDT | 410.00 | 119.86 | 109.00 | 113.90 | 0.00 | - | 2 | 15 | 149.98% |
| VGT240517C00415000 | 2024-03-05 4:14PM EDT | 415.00 | 101.90 | 98.00 | 102.50 | 0.00 | - | 5 | 6 | 126.31% |
| VGT240517C00420000 | 2024-04-09 2:06PM EDT | 420.00 | 99.11 | 78.80 | 81.80 | 0.00 | - | 2 | 45 | 70.59% |
| VGT240517C00425000 | 2024-02-20 1:38PM EDT | 425.00 | 80.59 | 104.10 | 109.00 | 0.00 | - | 2 | 79 | 162.68% |
| VGT240517C00430000 | 2024-04-17 10:23AM EDT | 430.00 | 76.43 | 68.70 | 71.60 | 0.00 | - | 3 | 32 | 62.85% |
| VGT240517C00435000 | 2024-01-26 2:12PM EDT | 435.00 | 76.76 | 82.10 | 87.00 | 0.00 | - | 1 | 3 | 119.23% |
| VGT240517C00440000 | 2024-04-25 3:49PM EDT | 440.00 | 57.60 | 59.10 | 61.80 | 0.00 | - | 1 | 17 | 56.87% |
| VGT240517C00445000 | 2024-04-18 9:54AM EDT | 445.00 | 53.40 | 54.30 | 56.70 | 0.00 | - | 1 | 6 | 53.44% |
| VGT240517C00450000 | 2024-02-22 1:59PM EDT | 450.00 | 71.90 | 80.50 | 85.40 | 0.00 | - | 2 | 15 | 138.67% |
| VGT240517C00455000 | 2024-04-30 10:26AM EDT | 455.00 | 51.80 | 44.40 | 47.80 | -26.49 | -33.84% | 2 | 21 | 53.45% |
| VGT240517C00460000 | 2024-04-29 10:22AM EDT | 460.00 | 47.95 | 39.90 | 42.00 | 0.00 | - | 1 | 16 | 47.08% |
| VGT240517C00465000 | 2024-04-30 9:30AM EDT | 465.00 | 41.19 | 34.60 | 37.20 | -1.01 | -2.39% | 1 | 8 | 43.71% |
| VGT240517C00470000 | 2024-04-30 9:30AM EDT | 470.00 | 36.40 | 30.50 | 33.20 | -1.55 | -4.08% | 2 | 17 | 42.42% |
| VGT240517C00475000 | 2024-04-30 9:30AM EDT | 475.00 | 31.70 | 26.20 | 28.40 | -0.20 | -0.63% | 1 | 17 | 38.69% |
| VGT240517C00480000 | 2024-04-30 10:40AM EDT | 480.00 | 28.06 | 22.00 | 23.80 | +11.26 | +67.02% | 1 | 29 | 35.28% |
| VGT240517C00485000 | 2024-04-30 12:51PM EDT | 485.00 | 19.67 | 17.90 | 19.80 | -4.14 | -17.39% | 1 | 12 | 33.03% |
| VGT240517C00490000 | 2024-04-24 1:28PM EDT | 490.00 | 14.90 | 14.30 | 16.20 | 0.00 | - | 6 | 29 | 31.25% |
| VGT240517C00495000 | 2024-04-29 10:19AM EDT | 495.00 | 17.42 | 11.10 | 12.50 | 0.00 | - | 4 | 25 | 28.67% |
| VGT240517C00500000 | 2024-04-30 12:30PM EDT | 500.00 | 10.30 | 6.90 | 9.60 | -3.35 | -24.54% | 6 | 53 | 27.22% |
| VGT240517C00505000 | 2024-04-30 1:31PM EDT | 505.00 | 6.91 | 6.00 | 7.10 | -2.09 | -23.22% | 70 | 124 | 25.89% |
| VGT240517C00510000 | 2024-04-30 3:17PM EDT | 510.00 | 4.60 | 3.90 | 5.20 | -2.90 | -38.67% | 2 | 60 | 25.11% |
| VGT240517C00515000 | 2024-04-30 12:48PM EDT | 515.00 | 3.19 | 2.50 | 3.40 | -1.71 | -34.90% | 9 | 84 | 23.59% |
| VGT240517C00520000 | 2024-04-30 12:16PM EDT | 520.00 | 2.65 | 1.45 | 2.55 | -0.96 | -26.59% | 9 | 90 | 23.93% |
| VGT240517C00525000 | 2024-04-30 1:51PM EDT | 525.00 | 1.60 | 0.80 | 1.45 | -0.80 | -33.33% | 9 | 58 | 22.38% |
| VGT240517C00530000 | 2024-04-30 1:17PM EDT | 530.00 | 0.70 | 0.50 | 1.00 | -0.77 | -52.38% | 1 | 88 | 22.52% |
| VGT240517C00535000 | 2024-04-29 3:34PM EDT | 535.00 | 0.83 | 0.25 | 0.80 | 0.00 | - | 3 | 736 | 23.52% |
| VGT240517C00540000 | 2024-04-29 9:59AM EDT | 540.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 49 | 25.65% |
| VGT240517C00545000 | 2024-04-29 3:34PM EDT | 545.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | 3 | 55 | 24.17% |
| VGT240517C00550000 | 2024-04-29 12:40PM EDT | 550.00 | 0.15 | 0.10 | 1.85 | 0.00 | - | 10 | 140 | 36.19% |
| VGT240517C00555000 | 2024-04-19 3:53PM EDT | 555.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 23.88% |
| VGT240517C00560000 | 2024-04-29 3:52PM EDT | 560.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 148 | 25.44% |
| VGT240517C00565000 | 2024-04-29 3:40PM EDT | 565.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 25.59% |
| VGT240517C00570000 | 2024-04-22 10:00AM EDT | 570.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 36.91% |
| VGT240517C00575000 | 2024-04-25 3:15PM EDT | 575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 605 | 26.27% |
| VGT240517C00580000 | 2024-03-01 4:50PM EDT | 580.00 | 3.30 | 0.10 | 3.40 | 0.00 | - | 1 | 4 | 57.02% |
| VGT240517C00585000 | 2024-04-05 3:09PM EDT | 585.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 42.24% |
| VGT240517C00590000 | 2024-04-08 9:30AM EDT | 590.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 300 | 328 | 43.97% |
| VGT240517C00595000 | 2024-04-08 9:30AM EDT | 595.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 300 | 320 | 45.65% |
| VGT240517C00600000 | 2024-02-07 10:30AM EDT | 600.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| VGT240517C00605000 | 2024-04-11 11:14AM EDT | 605.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 48.95% |
| VGT240517C00665000 | 2024-03-08 1:19PM EDT | 665.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 72.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240517P00235000 | 2023-10-23 9:30AM EDT | 235.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VGT240517P00240000 | 2023-10-26 9:30AM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 0 | 140.82% |
| VGT240517P00250000 | 2023-10-31 9:30AM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VGT240517P00275000 | 2023-11-22 11:44AM EDT | 275.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 128.32% |
| VGT240517P00280000 | 2024-01-04 10:30AM EDT | 280.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 9 | 9 | 134.55% |
| VGT240517P00285000 | 2023-11-13 10:30AM EDT | 285.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | - | 10 | 133.11% |
| VGT240517P00290000 | 2024-01-04 10:30AM EDT | 290.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 8 | 18 | 127.22% |
| VGT240517P00300000 | 2023-10-20 3:44PM EDT | 300.00 | 3.70 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 100.68% |
| VGT240517P00305000 | 2023-11-30 3:29PM EDT | 305.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 11 | 108.01% |
| VGT240517P00315000 | 2023-12-08 10:30AM EDT | 315.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | - | 2 | 114.36% |
| VGT240517P00320000 | 2023-11-09 12:57PM EDT | 320.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 3 | 111.60% |
| VGT240517P00330000 | 2023-10-12 11:04AM EDT | 330.00 | 3.77 | 1.40 | 2.35 | 0.00 | - | 3 | 3 | 108.77% |
| VGT240517P00335000 | 2023-12-20 10:30AM EDT | 335.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 12 | 93.77% |
| VGT240517P00340000 | 2023-12-19 4:16PM EDT | 340.00 | 0.91 | 0.00 | 2.90 | 0.00 | - | 1 | 13 | 97.00% |
| VGT240517P00345000 | 2023-10-30 1:26PM EDT | 345.00 | 8.10 | 0.00 | 3.00 | 0.00 | - | 79 | 323 | 94.41% |
| VGT240517P00350000 | 2024-01-08 3:08PM EDT | 350.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 14 | 749 | 72.51% |
| VGT240517P00355000 | 2024-01-10 10:30AM EDT | 355.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 943 | 25.00% |
| VGT240517P00360000 | 2024-04-24 11:16AM EDT | 360.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 67.29% |
| VGT240517P00365000 | 2024-02-14 1:25PM EDT | 365.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 79.61% |
| VGT240517P00370000 | 2024-01-31 4:22PM EDT | 370.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 76.05% |
| VGT240517P00375000 | 2024-04-19 3:51PM EDT | 375.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 59.67% |
| VGT240517P00380000 | 2023-11-03 12:30PM EDT | 380.00 | 8.30 | 1.45 | 5.00 | 0.00 | - | 1 | 5 | 86.56% |
| VGT240517P00385000 | 2024-01-09 10:38AM EDT | 385.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| VGT240517P00390000 | 2024-04-22 12:46PM EDT | 390.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 52.25% |
| VGT240517P00395000 | 2024-03-14 12:25PM EDT | 395.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 6 | 62.55% |
| VGT240517P00400000 | 2024-04-01 1:58PM EDT | 400.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 44.63% |
| VGT240517P00410000 | 2024-04-08 10:15AM EDT | 410.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 48.02% |
| VGT240517P00415000 | 2024-04-19 3:55PM EDT | 415.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 45.44% |
| VGT240517P00420000 | 2024-04-17 11:58AM EDT | 420.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 42.87% |
| VGT240517P00425000 | 2024-04-26 12:31PM EDT | 425.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 33.40% |
| VGT240517P00430000 | 2024-04-01 1:58PM EDT | 430.00 | 0.48 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 47.10% |
| VGT240517P00435000 | 2024-04-24 9:53AM EDT | 435.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 35.21% |
| VGT240517P00440000 | 2024-04-30 12:10PM EDT | 440.00 | 0.27 | 0.00 | 0.95 | -0.26 | -49.06% | 1 | 11 | 34.35% |
| VGT240517P00445000 | 2024-04-25 10:25AM EDT | 445.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 30.12% |
| VGT240517P00450000 | 2024-04-26 2:28PM EDT | 450.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 10 | 28 | 25.34% |
| VGT240517P00455000 | 2024-04-30 1:32PM EDT | 455.00 | 0.40 | 0.05 | 0.90 | -3.70 | -90.24% | 1 | 506 | 26.07% |
| VGT240517P00460000 | 2024-04-29 2:39PM EDT | 460.00 | 0.70 | 0.30 | 0.80 | 0.00 | - | 2 | 338 | 22.77% |
| VGT240517P00465000 | 2024-04-29 3:34PM EDT | 465.00 | 0.82 | 0.55 | 1.30 | 0.00 | - | 4 | 7 | 22.89% |
| VGT240517P00470000 | 2024-04-26 11:11AM EDT | 470.00 | 1.20 | 0.85 | 1.65 | 0.00 | - | 2 | 17 | 21.52% |
| VGT240517P00475000 | 2024-04-30 12:57PM EDT | 475.00 | 1.76 | 1.40 | 2.30 | +0.26 | +17.33% | 1 | 50 | 20.79% |
| VGT240517P00480000 | 2024-04-30 2:13PM EDT | 480.00 | 2.40 | 2.30 | 2.85 | +0.59 | +32.60% | 4 | 49 | 19.07% |
| VGT240517P00485000 | 2024-04-29 2:38PM EDT | 485.00 | 2.54 | 3.30 | 4.00 | 0.00 | - | 2 | 43 | 18.39% |
| VGT240517P00490000 | 2024-04-30 12:34PM EDT | 490.00 | 4.23 | 4.60 | 5.70 | +0.93 | +28.18% | 1 | 55 | 18.10% |
| VGT240517P00495000 | 2024-04-30 12:34PM EDT | 495.00 | 5.78 | 5.90 | 6.90 | +1.38 | +31.36% | 2 | 62 | 15.58% |
| VGT240517P00500000 | 2024-04-30 2:28PM EDT | 500.00 | 8.45 | 7.50 | 9.30 | +2.15 | +34.13% | 34 | 143 | 14.54% |
| VGT240517P00505000 | 2024-04-26 3:59PM EDT | 505.00 | 9.10 | 10.90 | 12.20 | 0.00 | - | 11 | 31 | 13.03% |
| VGT240517P00510000 | 2024-04-15 3:05PM EDT | 510.00 | 14.60 | 13.60 | 15.30 | 0.00 | - | 11 | 42 | 7.98% |
| VGT240517P00515000 | 2024-04-25 12:02PM EDT | 515.00 | 25.20 | 16.90 | 19.20 | 0.00 | - | 13 | 27 | 0.00% |
| VGT240517P00520000 | 2024-04-30 11:02AM EDT | 520.00 | 17.60 | 20.80 | 23.20 | +6.79 | +62.81% | 1 | 19 | 0.00% |
| VGT240517P00525000 | 2024-04-19 10:24AM EDT | 525.00 | 37.73 | 25.60 | 27.50 | 0.00 | - | 8 | 6 | 0.00% |
| VGT240517P00530000 | 2024-04-11 3:38PM EDT | 530.00 | 13.80 | 29.80 | 33.30 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517P00545000 | 2024-04-24 3:58PM EDT | 545.00 | 49.50 | 44.60 | 48.10 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240517P00550000 | 2024-04-24 3:58PM EDT | 550.00 | 54.53 | 49.00 | 52.90 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517P00565000 | 2024-03-26 12:59PM EDT | 565.00 | 39.15 | 67.20 | 71.10 | 0.00 | - | 2 | 0 | 36.88% |
| VGT240517P00570000 | 2024-03-26 12:58PM EDT | 570.00 | 43.65 | 71.80 | 76.10 | 0.00 | - | 2 | 0 | 38.78% |
| VGT240517P00645000 | 2024-03-26 12:59PM EDT | 645.00 | 118.65 | 147.20 | 151.20 | 0.00 | - | 4 | 0 | 65.01% |
© 2024 Yahoo. All rights reserved.