Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240816C00270000 | 2024-04-12 1:32PM EDT | 270.00 | 248.00 | 231.00 | 235.40 | 0.00 | - | 1 | 1 | 69.74% |
| VGT240816C00290000 | 2024-01-26 2:55PM EDT | 290.00 | 219.70 | 227.00 | 231.90 | 0.00 | - | 1 | 1 | 104.65% |
| VGT240816C00340000 | 2024-03-06 3:45PM EDT | 340.00 | 188.50 | 182.60 | 187.50 | 0.00 | - | 1 | 1 | 90.51% |
| VGT240816C00350000 | 2024-04-26 11:08AM EDT | 350.00 | 161.85 | 152.60 | 157.30 | 0.00 | - | 1 | 0 | 54.99% |
| VGT240816C00365000 | 2024-02-20 10:51AM EDT | 365.00 | 145.72 | 168.10 | 173.00 | 0.00 | - | - | 2 | 93.78% |
| VGT240816C00370000 | 2024-01-05 10:30AM EDT | 370.00 | 105.00 | 143.50 | 148.20 | 0.00 | - | 4 | 8 | 63.49% |
| VGT240816C00375000 | 2024-01-05 10:30AM EDT | 375.00 | 100.70 | 139.00 | 143.50 | 0.00 | - | 1 | 1 | 62.20% |
| VGT240816C00380000 | 2024-01-04 10:30AM EDT | 380.00 | 96.80 | 134.10 | 139.00 | 0.00 | - | - | 5 | 60.74% |
| VGT240816C00390000 | 2024-01-03 10:30AM EDT | 390.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VGT240816C00395000 | 2024-01-23 11:05AM EDT | 395.00 | 121.20 | 128.00 | 132.40 | 0.00 | - | 5 | 5 | 66.74% |
| VGT240816C00410000 | 2024-03-18 9:30AM EDT | 410.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VGT240816C00415000 | 2024-01-17 10:48AM EDT | 415.00 | 78.50 | 107.70 | 112.20 | 0.00 | - | 2 | 9 | 58.23% |
| VGT240816C00420000 | 2024-02-08 3:56PM EDT | 420.00 | 106.81 | 111.00 | 115.90 | 0.00 | - | - | 0 | 66.10% |
| VGT240816C00425000 | 2024-03-25 9:34AM EDT | 425.00 | 110.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VGT240816C00430000 | 2024-03-06 11:51AM EDT | 430.00 | 104.10 | 97.00 | 101.90 | 0.00 | - | 5 | 18 | 57.29% |
| VGT240816C00435000 | 2024-02-02 4:55PM EDT | 435.00 | 88.20 | 102.50 | 107.20 | 0.00 | - | 5 | 5 | 66.53% |
| VGT240816C00440000 | 2024-04-17 10:23AM EDT | 440.00 | 76.58 | 68.30 | 72.50 | 0.00 | - | 3 | 4 | 33.66% |
| VGT240816C00445000 | 2024-03-05 10:30AM EDT | 445.00 | 90.60 | 89.50 | 93.70 | 0.00 | - | - | 1 | 58.61% |
| VGT240816C00450000 | 2024-03-18 9:30AM EDT | 450.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VGT240816C00455000 | 2024-04-05 1:57PM EDT | 455.00 | 76.75 | 55.70 | 59.70 | 0.00 | - | 1 | 3 | 31.03% |
| VGT240816C00460000 | 2024-03-12 2:25PM EDT | 460.00 | 81.91 | 75.00 | 79.50 | 0.00 | - | 1 | 5 | 52.64% |
| VGT240816C00465000 | 2024-02-15 1:37PM EDT | 465.00 | 68.09 | 66.00 | 70.50 | 0.00 | - | 5 | 8 | 48.67% |
| VGT240816C00470000 | 2024-04-05 12:33PM EDT | 470.00 | 64.68 | 43.80 | 47.50 | 0.00 | - | 1 | 1 | 28.47% |
| VGT240816C00475000 | 2024-04-24 11:08AM EDT | 475.00 | 39.95 | 40.40 | 43.90 | 0.00 | - | 1 | 5 | 27.94% |
| VGT240816C00480000 | 2024-03-15 10:38AM EDT | 480.00 | 58.39 | 51.00 | 55.90 | 0.00 | - | 1 | 2 | 42.34% |
| VGT240816C00485000 | 2024-04-02 9:56AM EDT | 485.00 | 51.30 | 33.10 | 36.60 | 0.00 | - | 2 | 20 | 26.47% |
| VGT240816C00490000 | 2024-04-30 12:51PM EDT | 490.00 | 31.30 | 29.40 | 33.10 | -17.43 | -35.77% | 1 | 17 | 25.73% |
| VGT240816C00500000 | 2024-04-22 11:19AM EDT | 500.00 | 17.45 | 24.10 | 27.20 | 0.00 | - | 1 | 20 | 24.91% |
| VGT240816C00505000 | 2024-04-30 9:35AM EDT | 505.00 | 25.13 | 21.20 | 23.50 | -0.83 | -3.20% | 1 | 20 | 23.62% |
| VGT240816C00510000 | 2024-04-22 3:07PM EDT | 510.00 | 15.50 | 18.70 | 20.70 | 0.00 | - | 1 | 9 | 23.02% |
| VGT240816C00515000 | 2024-04-26 10:22AM EDT | 515.00 | 21.09 | 16.10 | 18.40 | 0.00 | - | 1 | 31 | 22.74% |
| VGT240816C00520000 | 2024-04-16 3:23PM EDT | 520.00 | 22.10 | 14.00 | 16.10 | 0.00 | - | 2 | 11 | 22.30% |
| VGT240816C00525000 | 2024-04-19 10:36AM EDT | 525.00 | 10.70 | 11.50 | 14.00 | 0.00 | - | 2 | 9 | 21.90% |
| VGT240816C00530000 | 2024-04-17 12:21PM EDT | 530.00 | 14.60 | 10.40 | 12.00 | 0.00 | - | 1 | 8 | 21.43% |
| VGT240816C00535000 | 2024-04-26 3:29PM EDT | 535.00 | 11.76 | 8.80 | 10.30 | 0.00 | - | 1 | 5 | 21.09% |
| VGT240816C00540000 | 2024-04-22 1:49PM EDT | 540.00 | 6.00 | 7.50 | 8.80 | 0.00 | - | 7 | 16 | 20.80% |
| VGT240816C00545000 | 2024-04-19 9:55AM EDT | 545.00 | 6.80 | 6.20 | 7.50 | 0.00 | - | 2 | 3 | 20.57% |
| VGT240816C00550000 | 2024-04-29 1:25PM EDT | 550.00 | 7.20 | 4.60 | 6.60 | 0.00 | - | 2 | 31 | 20.66% |
| VGT240816C00555000 | 2024-03-08 11:18AM EDT | 555.00 | 24.00 | 10.50 | 15.40 | 0.00 | - | 1 | 2 | 31.76% |
| VGT240816C00560000 | 2024-04-26 10:24AM EDT | 560.00 | 4.90 | 2.25 | 4.80 | 0.00 | - | 1 | 16 | 20.43% |
| VGT240816C00565000 | 2024-04-18 1:24PM EDT | 565.00 | 3.90 | 2.05 | 4.60 | 0.00 | - | 1 | 1 | 21.16% |
| VGT240816C00570000 | 2024-04-12 10:28AM EDT | 570.00 | 8.10 | 1.45 | 4.00 | 0.00 | - | 1 | 21 | 21.20% |
| VGT240816C00575000 | 2023-12-15 10:31AM EDT | 575.00 | 1.90 | 1.00 | 5.00 | 0.00 | - | 10 | 10 | 23.73% |
| VGT240816C00580000 | 2024-03-05 11:49AM EDT | 580.00 | 8.30 | 4.70 | 9.50 | 0.00 | - | 1 | 5 | 30.91% |
| VGT240816C00585000 | 2024-04-26 12:31PM EDT | 585.00 | 1.82 | 0.35 | 2.35 | 0.00 | - | 1 | 13 | 20.78% |
| VGT240816C00590000 | 2024-04-26 12:31PM EDT | 590.00 | 1.52 | 0.20 | 2.10 | 0.00 | - | 1 | 1 | 21.03% |
| VGT240816C00600000 | 2024-04-17 1:32PM EDT | 600.00 | 1.60 | 0.00 | 2.05 | 0.00 | - | 1 | 14 | 22.48% |
| VGT240816C00605000 | 2024-01-22 10:30AM EDT | 605.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| VGT240816C00610000 | 2024-02-06 10:30AM EDT | 610.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| VGT240816C00615000 | 2024-02-08 10:34AM EDT | 615.00 | 1.35 | 2.80 | 5.70 | 0.00 | - | - | 10 | 32.12% |
| VGT240816C00620000 | 2023-12-28 10:30AM EDT | 620.00 | 1.45 | 0.05 | 4.20 | 0.00 | - | - | 10 | 30.28% |
| VGT240816C00625000 | 2024-03-06 1:20PM EDT | 625.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | 30 | 40 | 31.46% |
| VGT240816C00650000 | 2024-02-13 3:47PM EDT | 650.00 | 1.47 | 0.70 | 2.35 | 0.00 | - | 2 | 13 | 30.50% |
| VGT240816C00725000 | 2024-02-02 10:59AM EDT | 725.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 40.47% |
| VGT240816C00730000 | 2024-04-23 1:48PM EDT | 730.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 61 | 28.71% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240816P00315000 | 2024-02-15 11:55AM EDT | 315.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 2 | 2 | 53.52% |
| VGT240816P00360000 | 2023-12-26 11:17AM EDT | 360.00 | 2.95 | 0.00 | 3.70 | 0.00 | - | - | 2 | 43.16% |
| VGT240816P00375000 | 2024-02-12 10:37AM EDT | 375.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | - | 1 | 38.32% |
| VGT240816P00390000 | 2024-02-23 3:09PM EDT | 390.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 37.24% |
| VGT240816P00395000 | 2024-04-19 10:25AM EDT | 395.00 | 3.38 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 33.31% |
| VGT240816P00400000 | 2024-04-19 10:25AM EDT | 400.00 | 3.63 | 0.00 | 3.90 | 0.00 | - | 1 | 8 | 32.40% |
| VGT240816P00410000 | 2024-02-14 12:03PM EDT | 410.00 | 4.39 | 1.00 | 5.60 | 0.00 | - | 11 | 11 | 33.06% |
| VGT240816P00415000 | 2024-01-24 3:54PM EDT | 415.00 | 4.10 | 1.20 | 5.90 | 0.00 | - | 3 | 0 | 32.14% |
| VGT240816P00420000 | 2024-04-02 10:00AM EDT | 420.00 | 3.00 | 2.00 | 4.00 | 0.00 | - | - | 4 | 27.17% |
| VGT240816P00425000 | 2024-04-11 3:22PM EDT | 425.00 | 2.16 | 2.35 | 4.30 | 0.00 | - | 1 | 25 | 26.39% |
| VGT240816P00440000 | 2024-04-04 3:01PM EDT | 440.00 | 3.80 | 3.60 | 5.70 | 0.00 | - | 1 | 3 | 24.55% |
| VGT240816P00445000 | 2024-03-20 12:00PM EDT | 445.00 | 4.80 | 8.70 | 13.00 | 0.00 | - | 2 | 2 | 32.71% |
| VGT240816P00450000 | 2024-04-25 9:30AM EDT | 450.00 | 8.00 | 4.90 | 7.00 | 0.00 | - | 1 | 5 | 23.46% |
| VGT240816P00455000 | 2024-04-08 2:44PM EDT | 455.00 | 5.40 | 4.90 | 7.60 | 0.00 | - | 1 | 16 | 22.71% |
| VGT240816P00460000 | 2024-04-23 2:24PM EDT | 460.00 | 8.80 | 5.10 | 8.40 | 0.00 | - | 1 | 7 | 22.13% |
| VGT240816P00465000 | 2024-04-15 3:04PM EDT | 465.00 | 9.80 | 7.60 | 8.70 | 0.00 | - | 5 | 6 | 20.87% |
| VGT240816P00470000 | 2024-04-22 2:08PM EDT | 470.00 | 14.34 | 8.60 | 9.80 | 0.00 | - | 10 | 12 | 20.45% |
| VGT240816P00475000 | 2024-03-18 10:02AM EDT | 475.00 | 9.92 | 11.50 | 15.60 | 0.00 | - | - | 1 | 24.74% |
| VGT240816P00480000 | 2024-04-15 1:30PM EDT | 480.00 | 12.00 | 11.00 | 12.50 | 0.00 | - | 9 | 15 | 19.72% |
| VGT240816P00485000 | 2024-04-23 9:30AM EDT | 485.00 | 18.45 | 12.60 | 14.00 | 0.00 | - | - | 10 | 19.28% |
| VGT240816P00490000 | 2024-03-11 9:30AM EDT | 490.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| VGT240816P00500000 | 2024-04-26 12:26PM EDT | 500.00 | 17.00 | 17.80 | 20.00 | 0.00 | - | 1 | 24 | 18.41% |
| VGT240816P00505000 | 2024-04-10 11:12AM EDT | 505.00 | 17.50 | 19.80 | 22.20 | 0.00 | - | 1 | 2 | 17.96% |
| VGT240816P00510000 | 2024-04-18 10:19AM EDT | 510.00 | 28.10 | 22.30 | 24.60 | 0.00 | - | 2 | 8 | 17.50% |
| VGT240816P00515000 | 2024-03-15 10:41AM EDT | 515.00 | 23.48 | 19.10 | 24.00 | 0.00 | - | 4 | 4 | 13.96% |
| VGT240816P00520000 | 2024-04-03 11:05AM EDT | 520.00 | 20.10 | 27.10 | 30.70 | 0.00 | - | 1 | 3 | 17.22% |
| VGT240816P00530000 | 2024-03-08 11:03AM EDT | 530.00 | 23.25 | 24.00 | 28.90 | 0.00 | - | 2 | 2 | 0.00% |
| VGT240816P00550000 | 2024-04-03 11:13AM EDT | 550.00 | 35.10 | 49.10 | 53.20 | 0.00 | - | 2 | 1 | 16.16% |
| VGT240816P00555000 | 2024-03-07 12:56PM EDT | 555.00 | 37.70 | 39.10 | 44.00 | 0.00 | - | - | 28 | 0.00% |
| VGT240816P00560000 | 2024-04-12 10:43AM EDT | 560.00 | 47.00 | 58.20 | 62.90 | 0.00 | - | 1 | 0 | 17.65% |
| VGT240816P00565000 | 2024-04-03 1:41PM EDT | 565.00 | 45.92 | 63.40 | 67.80 | 0.00 | - | 2 | 2 | 18.42% |
© 2024 Yahoo. All rights reserved.