Vanguard Information Technology Index Fund (VGT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT230421C00290000 | 2023-03-14 9:48AM EDT | 290.00 | 68.09 | 89.20 | 90.90 | 0.00 | - | - | 6 | 63.53% |
| VGT230421C00310000 | 2023-03-03 4:56PM EDT | 310.00 | 53.05 | 69.50 | 71.10 | 0.00 | - | - | 20 | 52.66% |
| VGT230421C00315000 | 2023-03-14 11:35AM EDT | 315.00 | 45.76 | 64.60 | 66.40 | 0.00 | - | - | 10 | 51.00% |
| VGT230421C00335000 | 2023-03-23 9:43AM EDT | 335.00 | 39.50 | 45.20 | 46.40 | 0.00 | - | - | 104 | 42.73% |
| VGT230421C00340000 | 2023-03-24 3:32PM EDT | 340.00 | 34.90 | 40.40 | 41.80 | 0.00 | - | - | 0 | 41.02% |
| VGT230421C00345000 | 2023-03-21 11:55AM EDT | 345.00 | 27.00 | 35.70 | 37.00 | 0.00 | - | - | 4 | 38.07% |
| VGT230421C00350000 | 2023-03-24 3:32PM EDT | 350.00 | 26.45 | 31.60 | 32.00 | 0.00 | - | - | 1 | 34.14% |
| VGT230421C00355000 | 2023-03-23 1:02PM EDT | 355.00 | 24.68 | 27.00 | 27.90 | 0.00 | - | - | 9 | 33.57% |
| VGT230421C00360000 | 2023-03-22 9:38AM EDT | 360.00 | 18.40 | 22.80 | 23.40 | 0.00 | - | - | 46 | 30.96% |
| VGT230421C00365000 | 2023-03-30 10:00AM EDT | 365.00 | 19.02 | 18.50 | 19.20 | +8.47 | +80.28% | 2 | 36 | 28.88% |
| VGT230421C00370000 | 2023-03-29 10:55AM EDT | 370.00 | 10.40 | 14.90 | 15.40 | 0.00 | - | 8 | 82 | 27.35% |
| VGT230421C00375000 | 2023-03-30 10:00AM EDT | 375.00 | 11.76 | 11.50 | 12.00 | +2.16 | +22.50% | 4 | 88 | 26.09% |
| VGT230421C00380000 | 2023-03-30 11:34AM EDT | 380.00 | 8.60 | 8.50 | 8.80 | +2.47 | +40.29% | 2 | 203 | 24.41% |
| VGT230421C00385000 | 2023-03-30 9:57AM EDT | 385.00 | 5.90 | 6.00 | 6.20 | +1.70 | +40.48% | 1 | 129 | 23.18% |
| VGT230421C00390000 | 2023-03-29 2:55PM EDT | 390.00 | 2.80 | 4.00 | 4.30 | 0.00 | - | 33 | 264 | 22.61% |
| VGT230421C00395000 | 2023-03-30 11:40AM EDT | 395.00 | 2.65 | 2.55 | 2.75 | +1.10 | +70.97% | 1 | 156 | 21.77% |
| VGT230421C00400000 | 2023-03-30 11:11AM EDT | 400.00 | 1.63 | 1.50 | 1.75 | +0.58 | +55.24% | 13 | 109 | 21.46% |
| VGT230421C00405000 | 2023-03-30 10:03AM EDT | 405.00 | 0.85 | 0.80 | 1.20 | +0.30 | +54.55% | 4 | 26 | 21.92% |
| VGT230421C00410000 | 2023-03-24 9:34AM EDT | 410.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | - | 11 | 21.20% |
| VGT230421C00415000 | 2023-03-23 2:44PM EDT | 415.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 7 | 24.44% |
| VGT230421C00420000 | 2023-03-24 2:55PM EDT | 420.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 14 | 26.87% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT230421P00230000 | 2023-03-21 10:34AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 4 | 67.97% |
| VGT230421P00280000 | 2023-03-16 2:49PM EDT | 280.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 2 | 52.15% |
| VGT230421P00290000 | 2023-03-10 2:33PM EDT | 290.00 | 1.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 53.86% |
| VGT230421P00295000 | 2023-03-17 2:22PM EDT | 295.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | - | 3 | 49.81% |
| VGT230421P00300000 | 2023-03-24 1:41PM EDT | 300.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | - | 6 | 46.92% |
| VGT230421P00305000 | 2023-02-24 12:05PM EDT | 305.00 | 3.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.37% |
| VGT230421P00310000 | 2023-03-07 2:49PM EDT | 310.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | - | 6 | 43.80% |
| VGT230421P00315000 | 2023-03-29 9:30AM EDT | 315.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 40.87% |
| VGT230421P00320000 | 2023-03-23 2:22PM EDT | 320.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | - | 41 | 38.62% |
| VGT230421P00325000 | 2023-03-29 2:17PM EDT | 325.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 37.94% |
| VGT230421P00330000 | 2023-03-29 12:55PM EDT | 330.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 1 | 35 | 35.36% |
| VGT230421P00335000 | 2023-03-29 3:44PM EDT | 335.00 | 0.84 | 0.00 | 0.85 | 0.00 | - | 1 | 7 | 32.72% |
| VGT230421P00340000 | 2023-03-30 11:00AM EDT | 340.00 | 0.85 | 0.75 | 1.10 | -0.35 | -29.17% | 1 | 46 | 31.49% |
| VGT230421P00345000 | 2023-03-29 3:44PM EDT | 345.00 | 1.40 | 1.05 | 1.25 | 0.00 | - | 3 | 83 | 29.21% |
| VGT230421P00350000 | 2023-03-29 10:29AM EDT | 350.00 | 2.19 | 1.40 | 1.75 | 0.00 | - | 1 | 84 | 28.56% |
| VGT230421P00355000 | 2023-03-29 10:29AM EDT | 355.00 | 2.86 | 1.95 | 2.15 | 0.00 | - | 4 | 80 | 26.76% |
| VGT230421P00360000 | 2023-03-30 11:15AM EDT | 360.00 | 2.65 | 2.65 | 2.90 | -2.69 | -50.37% | 1 | 60 | 25.81% |
| VGT230421P00365000 | 2023-03-30 10:25AM EDT | 365.00 | 3.62 | 3.50 | 3.90 | -1.60 | -30.65% | 6 | 1 | 24.91% |
| VGT230421P00370000 | 2023-03-29 3:27PM EDT | 370.00 | 5.80 | 4.70 | 5.10 | 0.00 | - | 2 | 102 | 23.73% |
| VGT230421P00380000 | 2023-03-30 10:10AM EDT | 380.00 | 8.60 | 8.20 | 8.60 | -6.90 | -44.52% | 5 | 0 | 21.34% |
| VGT230421P00400000 | 2023-03-27 9:34AM EDT | 400.00 | 27.65 | 21.30 | 22.20 | 0.00 | - | - | 9 | 19.15% |
© 2023 Yahoo. All rights reserved.
