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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241220C00260000 | 2024-01-19 11:31AM EDT | 260.00 | 242.00 | 255.50 | 260.50 | 0.00 | - | 1 | 4 | 85.82% |
| VGT241220C00265000 | 2024-03-13 11:35AM EDT | 265.00 | 266.30 | 258.00 | 262.70 | 0.00 | - | - | 1 | 93.90% |
| VGT241220C00340000 | 2024-01-23 2:42PM EDT | 340.00 | 179.00 | 186.10 | 191.00 | 0.00 | - | 2 | 2 | 69.16% |
| VGT241220C00350000 | 2024-04-18 10:33AM EDT | 350.00 | 160.38 | 156.50 | 161.50 | 0.00 | - | 1 | 2 | 47.90% |
| VGT241220C00360000 | 2024-04-05 1:12PM EDT | 360.00 | 173.85 | 147.10 | 152.00 | 0.00 | - | 2 | 2 | 45.75% |
| VGT241220C00375000 | 2024-04-19 3:04PM EDT | 375.00 | 122.50 | 133.50 | 138.30 | 0.00 | - | 4 | 1 | 43.10% |
| VGT241220C00390000 | 2024-01-24 3:54PM EDT | 390.00 | 139.20 | 139.50 | 144.50 | 0.00 | - | - | 1 | 55.88% |
| VGT241220C00395000 | 2024-04-30 3:01PM EDT | 395.00 | 122.50 | 115.50 | 120.50 | 0.00 | - | 6 | 7 | 39.89% |
| VGT241220C00400000 | 2024-04-17 11:31AM EDT | 400.00 | 121.05 | 111.20 | 116.00 | 0.00 | - | 1 | 1 | 39.01% |
| VGT241220C00415000 | 2024-01-26 2:45PM EDT | 415.00 | 112.65 | 118.10 | 122.50 | 0.00 | - | 1 | 1 | 50.64% |
| VGT241220C00420000 | 2024-03-27 12:17PM EDT | 420.00 | 124.60 | 101.90 | 106.50 | 0.00 | - | 3 | 2 | 42.21% |
| VGT241220C00425000 | 2024-04-16 1:31PM EDT | 425.00 | 100.99 | 90.00 | 94.50 | 0.00 | - | - | 5 | 35.22% |
| VGT241220C00430000 | 2024-02-13 10:30AM EDT | 430.00 | 100.15 | 113.50 | 116.90 | 0.00 | - | - | 2 | 53.27% |
| VGT241220C00435000 | 2024-04-05 1:56PM EDT | 435.00 | 106.87 | 81.60 | 86.50 | 0.00 | - | 30 | 34 | 34.02% |
| VGT241220C00440000 | 2024-03-01 2:38PM EDT | 440.00 | 110.73 | 106.20 | 110.50 | 0.00 | - | 3 | 3 | 52.22% |
| VGT241220C00445000 | 2024-02-22 1:49PM EDT | 445.00 | 95.25 | 105.60 | 110.50 | 0.00 | - | 3 | 3 | 53.87% |
| VGT241220C00450000 | 2024-04-17 11:31AM EDT | 450.00 | 80.05 | 70.10 | 75.00 | 0.00 | - | 1 | 8 | 32.36% |
| VGT241220C00460000 | 2024-04-23 11:00AM EDT | 460.00 | 64.70 | 62.60 | 67.50 | 0.00 | - | 1 | 70 | 31.19% |
| VGT241220C00465000 | 2024-04-17 1:04PM EDT | 465.00 | 67.12 | 59.00 | 64.00 | 0.00 | - | 2 | 13 | 30.72% |
| VGT241220C00470000 | 2024-04-30 2:49PM EDT | 470.00 | 61.00 | 55.60 | 60.00 | 0.00 | - | 2 | 4 | 29.88% |
| VGT241220C00475000 | 2024-04-12 12:53PM EDT | 475.00 | 72.42 | 52.40 | 57.00 | 0.00 | - | 1 | 10 | 29.66% |
| VGT241220C00480000 | 2024-04-01 1:55PM EDT | 480.00 | 76.39 | 49.60 | 53.70 | 0.00 | - | 3 | 8 | 29.19% |
| VGT241220C00485000 | 2024-04-24 11:31AM EDT | 485.00 | 49.35 | 45.50 | 50.40 | 0.00 | - | 1 | 2 | 28.67% |
| VGT241220C00490000 | 2024-04-01 11:26AM EDT | 490.00 | 69.37 | 38.90 | 42.10 | 0.00 | - | 1 | 7 | 24.90% |
| VGT241220C00495000 | 2024-04-26 3:32PM EDT | 495.00 | 38.00 | 39.30 | 44.00 | -11.10 | -22.61% | 1 | 8 | 27.63% |
| VGT241220C00500000 | 2024-05-01 3:00PM EDT | 500.00 | 40.50 | 36.90 | 40.80 | 0.00 | - | 1 | 69 | 27.03% |
| VGT241220C00505000 | 2024-04-29 3:26PM EDT | 505.00 | 41.30 | 34.10 | 38.00 | 0.00 | - | 3 | 86 | 26.63% |
| VGT241220C00510000 | 2024-05-02 3:49PM EDT | 510.00 | 32.77 | 31.40 | 35.30 | -20.83 | -38.86% | 4 | 34 | 26.23% |
| VGT241220C00515000 | 2024-04-29 3:26PM EDT | 515.00 | 35.58 | 28.80 | 32.60 | 0.00 | - | 3 | 57 | 25.78% |
| VGT241220C00520000 | 2024-04-09 9:54AM EDT | 520.00 | 45.70 | 26.40 | 30.10 | 0.00 | - | 1 | 21 | 25.39% |
| VGT241220C00525000 | 2024-04-04 11:27AM EDT | 525.00 | 46.36 | 24.00 | 28.30 | 0.00 | - | 1 | 9 | 25.39% |
| VGT241220C00530000 | 2024-04-23 10:27AM EDT | 530.00 | 24.05 | 21.90 | 25.80 | 0.00 | - | 2 | 32 | 24.88% |
| VGT241220C00535000 | 2024-04-19 10:25AM EDT | 535.00 | 21.68 | 19.80 | 23.80 | 0.00 | - | 3 | 32 | 24.63% |
| VGT241220C00540000 | 2024-05-02 11:53AM EDT | 540.00 | 17.85 | 18.00 | 20.70 | -2.20 | -10.97% | 1 | 35 | 23.57% |
| VGT241220C00545000 | 2024-04-22 2:07PM EDT | 545.00 | 15.95 | 16.20 | 19.20 | 0.00 | - | 1 | 13 | 23.52% |
| VGT241220C00550000 | 2024-04-26 10:01AM EDT | 550.00 | 19.60 | 14.50 | 17.50 | 0.00 | - | 1 | 10 | 23.27% |
| VGT241220C00555000 | 2024-03-04 1:41PM EDT | 555.00 | 34.00 | 26.10 | 31.00 | 0.00 | - | 24 | 34 | 33.37% |
| VGT241220C00560000 | 2024-04-10 9:38AM EDT | 560.00 | 22.63 | 11.10 | 14.30 | 0.00 | - | 2 | 13 | 22.69% |
| VGT241220C00565000 | 2024-04-19 3:24PM EDT | 565.00 | 10.40 | 9.70 | 13.80 | 0.00 | - | 2 | 3 | 23.14% |
| VGT241220C00570000 | 2024-04-17 1:04PM EDT | 570.00 | 14.37 | 8.70 | 12.20 | 0.00 | - | 3 | 13 | 22.68% |
| VGT241220C00575000 | 2024-04-04 9:49AM EDT | 575.00 | 8.80 | 7.50 | 11.60 | -14.20 | -61.74% | 1 | 3 | 22.97% |
| VGT241220C00580000 | 2024-04-22 9:30AM EDT | 580.00 | 7.10 | 6.50 | 11.00 | 0.00 | - | 1 | 3 | 23.21% |
| VGT241220C00585000 | 2024-03-08 11:02AM EDT | 585.00 | 25.00 | 14.10 | 19.00 | 0.00 | - | 4 | 5 | 30.25% |
| VGT241220C00590000 | 2024-02-07 12:42PM EDT | 590.00 | 13.10 | 16.20 | 21.00 | 0.00 | - | - | 1 | 32.50% |
| VGT241220C00595000 | 2024-02-14 4:21PM EDT | 595.00 | 13.62 | 12.50 | 17.40 | 0.00 | - | 1 | 1 | 30.56% |
| VGT241220C00600000 | 2024-04-26 3:55PM EDT | 600.00 | 4.50 | 3.40 | 6.50 | -2.35 | -34.31% | 1 | 18 | 21.73% |
| VGT241220C00605000 | 2024-02-22 11:32AM EDT | 605.00 | 10.50 | 13.50 | 18.40 | 0.00 | - | 1 | 2 | 32.79% |
| VGT241220C00610000 | 2024-03-07 12:54PM EDT | 610.00 | 16.50 | 8.00 | 12.90 | 0.00 | - | 1 | 2 | 29.03% |
| VGT241220C00620000 | 2024-04-04 10:21AM EDT | 620.00 | 10.10 | 1.50 | 5.20 | 0.00 | - | 1 | 1 | 22.63% |
| VGT241220C00625000 | 2024-03-08 10:42AM EDT | 625.00 | 12.06 | 5.50 | 10.40 | 0.00 | - | 1 | 11 | 28.72% |
| VGT241220C00635000 | 2024-03-01 11:52AM EDT | 635.00 | 7.50 | 5.50 | 10.10 | 0.00 | - | 7 | 8 | 29.64% |
| VGT241220C00655000 | 2024-04-19 9:31AM EDT | 655.00 | 1.75 | 0.00 | 3.10 | 0.00 | - | 6 | 6 | 23.26% |
| VGT241220C00670000 | 2024-02-09 3:40PM EDT | 670.00 | 3.60 | 2.20 | 7.00 | 0.00 | - | - | 1 | 30.18% |
| VGT241220C00680000 | 2024-05-02 11:28AM EDT | 680.00 | 0.90 | 0.00 | 3.00 | -2.80 | -75.68% | 1 | 1 | 25.38% |
| VGT241220C00740000 | 2024-04-24 1:19PM EDT | 740.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | - | 1 | 26.54% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241220P00330000 | 2024-02-07 10:30AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VGT241220P00360000 | 2024-03-18 11:13AM EDT | 360.00 | 3.60 | 2.55 | 6.50 | 0.00 | - | 2 | 5 | 33.83% |
| VGT241220P00390000 | 2024-04-15 9:30AM EDT | 390.00 | 5.50 | 3.70 | 7.00 | 0.00 | - | 1 | 3 | 27.99% |
| VGT241220P00395000 | 2024-02-22 11:51AM EDT | 395.00 | 5.60 | 2.60 | 7.50 | 0.00 | - | 1 | 2 | 27.54% |
| VGT241220P00400000 | 2024-04-26 9:38AM EDT | 400.00 | 6.50 | 4.60 | 8.00 | 0.00 | - | 1 | 14 | 27.05% |
| VGT241220P00405000 | 2024-02-07 12:20PM EDT | 405.00 | 7.70 | 4.80 | 9.50 | 0.00 | - | 1 | 0 | 27.63% |
| VGT241220P00410000 | 2024-03-28 10:19AM EDT | 410.00 | 6.14 | 5.70 | 9.00 | 0.00 | - | 1 | 2 | 25.97% |
| VGT241220P00415000 | 2024-01-29 12:00PM EDT | 415.00 | 10.00 | 5.50 | 10.20 | 0.00 | - | - | 1 | 26.09% |
| VGT241220P00425000 | 2024-02-14 12:33PM EDT | 425.00 | 10.50 | 7.50 | 12.00 | 0.00 | - | 1 | 1 | 25.52% |
| VGT241220P00430000 | 2024-04-17 2:54PM EDT | 430.00 | 9.60 | 7.20 | 11.50 | 0.00 | - | 1 | 2 | 23.89% |
| VGT241220P00435000 | 2024-03-04 11:33AM EDT | 435.00 | 8.50 | 6.60 | 11.50 | 0.00 | - | 1 | 11 | 22.73% |
| VGT241220P00440000 | 2024-03-04 4:32PM EDT | 440.00 | 9.00 | 7.60 | 12.50 | 0.00 | - | 1 | 1 | 22.43% |
| VGT241220P00450000 | 2024-04-22 2:28PM EDT | 450.00 | 16.24 | 10.70 | 15.00 | 0.00 | - | 3 | 8 | 22.02% |
| VGT241220P00460000 | 2024-03-22 12:56PM EDT | 460.00 | 12.00 | 20.50 | 25.30 | 0.00 | - | 1 | 7 | 26.92% |
| VGT241220P00465000 | 2024-05-02 10:08AM EDT | 465.00 | 18.50 | 14.80 | 19.00 | -1.50 | -7.50% | 2 | 11 | 21.09% |
| VGT241220P00470000 | 2024-04-04 3:41PM EDT | 470.00 | 17.00 | 16.00 | 20.00 | 0.00 | - | 1 | 2 | 20.42% |
| VGT241220P00475000 | 2024-04-02 10:19AM EDT | 475.00 | 17.84 | 19.90 | 22.60 | 0.00 | - | 1 | 4 | 20.78% |
| VGT241220P00480000 | 2024-04-22 2:08PM EDT | 480.00 | 26.01 | 18.80 | 23.50 | 0.00 | - | 70 | 79 | 19.92% |
| VGT241220P00485000 | 2024-04-19 10:58AM EDT | 485.00 | 28.40 | 21.30 | 25.00 | 0.00 | - | 2 | 2 | 19.39% |
| VGT241220P00490000 | 2024-04-05 9:30AM EDT | 490.00 | 21.95 | 22.20 | 27.00 | 0.00 | - | 20 | 22 | 19.12% |
| VGT241220P00495000 | 2024-01-24 11:41AM EDT | 495.00 | 24.51 | 21.50 | 26.50 | 0.00 | - | 1 | 0 | 17.17% |
| VGT241220P00500000 | 2024-02-21 10:53AM EDT | 500.00 | 33.00 | 19.10 | 24.00 | 0.00 | - | 1 | 2 | 13.89% |
| VGT241220P00505000 | 2024-04-04 3:48PM EDT | 505.00 | 27.50 | 28.70 | 33.00 | 0.00 | - | 1 | 21 | 17.81% |
| VGT241220P00515000 | 2024-01-31 10:30AM EDT | 515.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| VGT241220P00535000 | 2024-02-01 2:04PM EDT | 535.00 | 49.27 | 32.10 | 37.00 | 0.00 | - | - | 30 | 0.00% |
| VGT241220P00550000 | 2024-03-22 2:10PM EDT | 550.00 | 40.98 | 70.00 | 74.90 | 0.00 | - | 1 | 1 | 25.70% |
| VGT241220P00640000 | 2024-03-27 9:38AM EDT | 640.00 | 114.21 | 138.00 | 142.40 | 0.00 | - | 1 | 0 | 0.00% |
| VGT241220P00790000 | 2024-03-26 10:52AM EDT | 790.00 | 263.67 | 298.20 | 302.50 | 0.00 | - | 1 | 0 | 43.07% |
© 2024 Yahoo. All rights reserved.