Vanguard Information Technology Index Fund ETF Shares (VGT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621C00350000 | 2024-05-14 11:19AM EDT | 350.00 | 173.98 | 183.70 | 188.50 | 0.00 | - | 1 | 2 | 89.28% |
| VGT240621C00380000 | 2024-05-13 11:45AM EDT | 380.00 | 142.14 | 154.00 | 158.80 | 0.00 | - | 1 | 1 | 76.23% |
| VGT240621C00400000 | 2024-05-09 3:27PM EDT | 400.00 | 117.55 | 132.50 | 136.80 | 0.00 | - | 3 | 3 | 58.07% |
| VGT240621C00425000 | 2024-05-07 10:10AM EDT | 425.00 | 94.31 | 107.60 | 112.40 | 0.00 | - | - | 2 | 59.31% |
| VGT240621C00475000 | 2024-05-15 12:32PM EDT | 475.00 | 62.43 | 58.60 | 62.90 | 0.00 | - | 4 | 4 | 37.85% |
| VGT240621C00480000 | 2024-05-16 2:04PM EDT | 480.00 | 59.21 | 53.50 | 57.70 | 0.00 | - | 1 | 2 | 35.04% |
| VGT240621C00490000 | 2024-05-10 12:00PM EDT | 490.00 | 32.42 | 44.50 | 47.70 | 0.00 | - | - | 2 | 30.39% |
| VGT240621C00495000 | 2024-05-10 2:58PM EDT | 495.00 | 28.28 | 39.90 | 43.10 | 0.00 | - | 2 | 3 | 28.91% |
| VGT240621C00500000 | 2024-05-16 2:18PM EDT | 500.00 | 39.29 | 34.60 | 38.20 | 0.00 | - | 2 | 27 | 26.69% |
| VGT240621C00505000 | 2024-05-17 3:40PM EDT | 505.00 | 32.61 | 31.10 | 33.90 | -1.55 | -4.54% | 1 | 3 | 25.57% |
| VGT240621C00510000 | 2024-05-17 2:01PM EDT | 510.00 | 28.07 | 26.90 | 29.20 | -4.45 | -13.68% | 6 | 17 | 23.53% |
| VGT240621C00515000 | 2024-05-14 1:51PM EDT | 515.00 | 16.66 | 22.90 | 25.30 | 0.00 | - | 2 | 32 | 22.72% |
| VGT240621C00520000 | 2024-05-17 3:45PM EDT | 520.00 | 19.98 | 17.90 | 20.80 | -4.12 | -17.10% | 11 | 22 | 20.65% |
| VGT240621C00525000 | 2024-05-17 12:12PM EDT | 525.00 | 14.71 | 15.10 | 17.60 | -4.89 | -24.95% | 7 | 27 | 20.36% |
| VGT240621C00530000 | 2024-05-16 9:42AM EDT | 530.00 | 14.55 | 12.10 | 13.70 | -2.00 | -12.08% | 2 | 35 | 18.60% |
| VGT240621C00535000 | 2024-05-17 3:38PM EDT | 535.00 | 10.45 | 9.20 | 10.80 | -2.22 | -17.52% | 3 | 51 | 17.92% |
| VGT240621C00540000 | 2024-05-17 12:09PM EDT | 540.00 | 8.66 | 6.50 | 8.30 | -1.41 | -14.00% | 2 | 59 | 17.33% |
| VGT240621C00545000 | 2024-05-17 3:16PM EDT | 545.00 | 5.60 | 4.80 | 6.30 | -1.47 | -20.79% | 3 | 22 | 16.99% |
| VGT240621C00550000 | 2024-05-17 3:10PM EDT | 550.00 | 3.93 | 3.30 | 4.50 | -2.07 | -34.50% | 22 | 29 | 16.39% |
| VGT240621C00555000 | 2024-05-17 3:03PM EDT | 555.00 | 2.70 | 2.20 | 3.30 | +1.24 | +84.93% | 5 | 1 | 16.29% |
| VGT240621C00560000 | 2024-05-15 2:15PM EDT | 560.00 | 3.30 | 0.00 | 2.70 | 0.00 | - | 13 | 13 | 16.97% |
| VGT240621C00565000 | 2024-05-16 11:05AM EDT | 565.00 | 1.80 | 0.00 | 3.00 | +0.30 | +20.00% | 1 | 8 | 19.53% |
| VGT240621C00570000 | 2024-05-17 2:44PM EDT | 570.00 | 0.77 | 0.35 | 1.50 | -0.58 | -42.96% | 2 | 10 | 17.26% |
| VGT240621C00580000 | 2024-05-16 11:24AM EDT | 580.00 | 0.80 | 0.00 | 0.80 | +0.20 | +33.33% | 1 | 7 | 17.54% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621P00380000 | 2024-05-09 9:30AM EDT | 380.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 55.08% |
| VGT240621P00385000 | 2024-04-24 11:23AM EDT | 385.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | - | 5 | 37.70% |
| VGT240621P00390000 | 2024-05-13 3:03PM EDT | 390.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 51.39% |
| VGT240621P00395000 | 2024-05-09 9:30AM EDT | 395.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 49.59% |
| VGT240621P00400000 | 2024-04-24 2:05PM EDT | 400.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 2 | 47.78% |
| VGT240621P00430000 | 2024-05-09 12:04PM EDT | 430.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 9 | 10 | 48.08% |
| VGT240621P00435000 | 2024-05-16 3:59PM EDT | 435.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 32.06% |
| VGT240621P00440000 | 2024-05-16 10:07AM EDT | 440.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 6 | 9 | 44.21% |
| VGT240621P00445000 | 2024-05-16 10:04AM EDT | 445.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 11 | 11 | 41.76% |
| VGT240621P00450000 | 2024-05-16 11:03AM EDT | 450.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 29.35% |
| VGT240621P00455000 | 2024-05-10 3:34PM EDT | 455.00 | 0.87 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 35.68% |
| VGT240621P00465000 | 2024-05-16 1:22PM EDT | 465.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 25.57% |
| VGT240621P00470000 | 2024-05-15 1:25PM EDT | 470.00 | 1.00 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 32.76% |
| VGT240621P00475000 | 2024-05-17 2:08PM EDT | 475.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 2 | 20 | 22.84% |
| VGT240621P00480000 | 2024-05-15 10:38AM EDT | 480.00 | 1.11 | 0.00 | 2.95 | 0.00 | - | 1 | 115 | 29.12% |
| VGT240621P00485000 | 2024-05-17 1:42PM EDT | 485.00 | 1.05 | 0.00 | 1.25 | -2.17 | -67.39% | 3 | 16 | 21.30% |
| VGT240621P00490000 | 2024-05-07 12:38PM EDT | 490.00 | 3.70 | 0.00 | 2.50 | 0.00 | - | 1 | 11 | 23.66% |
| VGT240621P00495000 | 2024-05-16 3:47PM EDT | 495.00 | 1.15 | 0.00 | 2.65 | 0.00 | - | 3 | 15 | 22.03% |
| VGT240621P00500000 | 2024-05-17 2:10PM EDT | 500.00 | 2.12 | 1.20 | 2.50 | +0.22 | +11.58% | 3 | 29 | 19.54% |
| VGT240621P00505000 | 2024-05-17 1:26PM EDT | 505.00 | 2.55 | 1.85 | 2.95 | -0.25 | -8.93% | 17 | 22 | 18.51% |
| VGT240621P00510000 | 2024-05-17 3:57PM EDT | 510.00 | 3.04 | 2.55 | 4.00 | +0.44 | +16.92% | 28 | 16 | 18.49% |
| VGT240621P00515000 | 2024-05-17 1:30PM EDT | 515.00 | 4.00 | 2.25 | 4.20 | +0.30 | +8.11% | 1 | 12 | 16.43% |
| VGT240621P00520000 | 2024-05-17 2:46PM EDT | 520.00 | 5.60 | 4.00 | 5.40 | +1.10 | +24.44% | 17 | 39 | 15.93% |
| VGT240621P00525000 | 2024-05-17 12:54PM EDT | 525.00 | 6.50 | 5.70 | 6.80 | +0.65 | +11.11% | 2 | 6 | 15.30% |
© 2024 Yahoo. All rights reserved.