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:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT250321C00350000 | 2024-04-10 3:44PM EDT | 350.00 | 179.62 | 161.00 | 165.00 | 0.00 | - | - | 2 | 43.88% |
| VGT250321C00370000 | 2024-04-05 1:12PM EDT | 370.00 | 169.36 | 143.00 | 148.00 | 0.00 | - | 2 | 2 | 41.65% |
| VGT250321C00380000 | 2024-04-19 3:08PM EDT | 380.00 | 124.00 | 134.50 | 139.00 | 0.00 | - | 4 | 8 | 40.04% |
| VGT250321C00400000 | 2024-04-10 3:30PM EDT | 400.00 | 137.01 | 117.50 | 122.00 | 0.00 | - | - | 7 | 37.49% |
| VGT250321C00410000 | 2024-04-15 11:13AM EDT | 410.00 | 131.04 | 109.50 | 114.00 | 0.00 | - | - | 2 | 36.48% |
| VGT250321C00420000 | 2024-04-10 3:02PM EDT | 420.00 | 120.00 | 101.00 | 105.70 | 0.00 | - | - | 1 | 35.18% |
| VGT250321C00425000 | 2024-03-27 12:17PM EDT | 425.00 | 122.50 | 105.00 | 109.50 | 0.00 | - | 3 | 3 | 39.67% |
| VGT250321C00430000 | 2024-04-05 9:30AM EDT | 430.00 | 114.40 | 93.20 | 97.50 | 0.00 | - | 3 | 5 | 33.88% |
| VGT250321C00445000 | 2024-05-01 12:27PM EDT | 445.00 | 81.85 | 81.70 | 86.50 | +2.68 | +3.39% | 19 | 30 | 32.60% |
| VGT250321C00450000 | 2024-05-01 12:27PM EDT | 450.00 | 78.15 | 78.00 | 82.40 | +2.58 | +3.41% | 19 | 13 | 31.85% |
| VGT250321C00460000 | 2024-04-19 1:17PM EDT | 460.00 | 68.11 | 71.00 | 75.50 | 0.00 | - | 1 | 8 | 31.07% |
| VGT250321C00470000 | 2024-05-01 1:14PM EDT | 470.00 | 61.50 | 64.00 | 68.50 | 0.00 | - | 2 | 6 | 30.10% |
| VGT250321C00475000 | 2024-04-30 3:15PM EDT | 475.00 | 67.00 | 60.50 | 65.50 | 0.00 | - | 1 | 3 | 29.86% |
| VGT250321C00480000 | 2024-05-01 3:02PM EDT | 480.00 | 63.00 | 57.30 | 62.00 | 0.00 | - | 2 | 78 | 29.30% |
| VGT250321C00485000 | 2024-04-12 12:53PM EDT | 485.00 | 74.47 | 54.10 | 59.00 | 0.00 | - | 1 | 1 | 28.98% |
| VGT250321C00490000 | 2024-04-24 12:12PM EDT | 490.00 | 54.05 | 51.10 | 56.00 | 0.00 | - | 10 | 1 | 28.63% |
| VGT250321C00495000 | 2024-04-25 3:55PM EDT | 495.00 | 51.40 | 48.50 | 53.50 | 0.00 | - | 1 | 17 | 28.51% |
| VGT250321C00500000 | 2024-04-26 11:12AM EDT | 500.00 | 54.33 | 45.20 | 50.00 | 0.00 | - | 2 | 7 | 27.82% |
| VGT250321C00505000 | 2024-04-26 3:32PM EDT | 505.00 | 51.10 | 43.00 | 47.00 | 0.00 | - | 1 | 1 | 27.36% |
| VGT250321C00510000 | 2024-04-29 12:02PM EDT | 510.00 | 48.50 | 39.60 | 44.50 | 0.00 | - | 1 | 2 | 27.13% |
| VGT250321C00520000 | 2024-04-26 10:22AM EDT | 520.00 | 42.82 | 35.00 | 39.50 | 0.00 | - | 1 | 5 | 26.55% |
| VGT250321C00530000 | 2024-05-01 2:40PM EDT | 530.00 | 32.00 | 30.00 | 34.50 | 0.00 | - | 1 | 2 | 25.80% |
| VGT250321C00540000 | 2024-04-23 10:27AM EDT | 540.00 | 28.00 | 26.00 | 30.50 | 0.00 | - | 2 | 8 | 25.43% |
| VGT250321C00550000 | 2024-04-11 1:53PM EDT | 550.00 | 40.00 | 22.00 | 26.00 | 0.00 | - | - | 1 | 24.61% |
| VGT250321C00600000 | 2024-04-05 11:56AM EDT | 600.00 | 20.00 | 8.60 | 12.50 | 0.00 | - | 2 | 3 | 23.12% |
| VGT250321C00625000 | 2024-04-09 12:49PM EDT | 625.00 | 12.40 | 4.00 | 8.40 | 0.00 | - | - | 1 | 22.64% |
| VGT250321C00630000 | 2024-04-04 10:00AM EDT | 630.00 | 14.30 | 3.50 | 7.80 | 0.00 | - | 1 | 1 | 22.61% |
| VGT250321C00680000 | 2024-04-26 2:10PM EDT | 680.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 24.18% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT250321P00360000 | 2024-04-04 10:20AM EDT | 360.00 | 3.80 | 2.00 | 6.50 | 0.00 | - | 2 | 2 | 28.63% |
| VGT250321P00380000 | 2024-04-25 1:26PM EDT | 380.00 | 6.75 | 4.00 | 8.00 | 0.00 | - | - | 1 | 26.63% |
| VGT250321P00400000 | 2024-04-22 11:39AM EDT | 400.00 | 11.25 | 7.20 | 10.00 | 0.00 | - | 1 | 3 | 24.80% |
| VGT250321P00420000 | 2024-04-15 3:57PM EDT | 420.00 | 12.00 | 9.50 | 13.00 | 0.00 | - | - | 1 | 23.38% |
| VGT250321P00430000 | 2024-04-26 11:39AM EDT | 430.00 | 12.00 | 11.50 | 14.50 | 0.00 | - | 1 | 1 | 22.46% |
| VGT250321P00455000 | 2024-04-10 11:38AM EDT | 455.00 | 16.60 | 16.30 | 20.50 | 0.00 | - | - | 2 | 21.04% |
| VGT250321P00460000 | 2024-04-03 11:52AM EDT | 460.00 | 16.00 | 17.50 | 21.50 | 0.00 | - | 1 | 1 | 20.50% |
| VGT250321P00470000 | 2024-03-28 12:33PM EDT | 470.00 | 18.50 | 19.50 | 23.00 | 0.00 | - | 1 | 1 | 19.03% |
| VGT250321P00515000 | 2024-04-02 10:07AM EDT | 515.00 | 34.60 | 40.00 | 44.50 | 0.00 | - | 1 | 1 | 18.04% |
| VGT250321P00520000 | 2024-03-28 2:24PM EDT | 520.00 | 33.00 | 36.50 | 41.50 | 0.00 | - | 2 | 2 | 14.65% |
| VGT250321P00525000 | 2024-04-12 9:30AM EDT | 525.00 | 36.50 | 43.00 | 47.50 | 0.00 | - | 1 | 1 | 16.14% |
© 2024 Yahoo. All rights reserved.