Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240419C00410000 | 2024-04-09 2:06PM EDT | 410.00 | 107.02 | 67.20 | 72.00 | 0.00 | - | 2 | 0 | 222.41% |
| VGT240419C00450000 | 2024-04-16 10:41AM EDT | 450.00 | 55.00 | 27.30 | 32.00 | 0.00 | - | 1 | 1 | 116.06% |
| VGT240419C00465000 | 2024-04-15 3:17PM EDT | 465.00 | 40.00 | 12.10 | 17.00 | 0.00 | - | 1 | 0 | 73.36% |
| VGT240419C00470000 | 2024-04-17 11:46AM EDT | 470.00 | 31.70 | 7.70 | 12.00 | 0.00 | - | 1 | 1 | 57.91% |
| VGT240419C00480000 | 2024-04-10 3:37PM EDT | 480.00 | 34.76 | 0.00 | 4.00 | 0.00 | - | 4 | 1 | 40.41% |
| VGT240419C00485000 | 2024-04-19 9:30AM EDT | 485.00 | 6.80 | 0.00 | 1.30 | -14.20 | -67.62% | 1 | 4 | 32.06% |
| VGT240419C00490000 | 2024-04-19 10:43AM EDT | 490.00 | 0.89 | 0.00 | 1.25 | -6.21 | -87.46% | 12 | 7 | 46.00% |
| VGT240419C00495000 | 2024-04-18 10:45AM EDT | 495.00 | 5.00 | 0.00 | 1.20 | 0.00 | - | 2 | 6 | 58.25% |
| VGT240419C00500000 | 2024-04-18 3:23PM EDT | 500.00 | 0.64 | 0.00 | 0.10 | 0.00 | - | 35 | 26 | 40.23% |
| VGT240419C00505000 | 2024-04-19 3:59PM EDT | 505.00 | 0.03 | 0.00 | 0.05 | -0.50 | -94.34% | 3 | 9 | 43.56% |
| VGT240419C00510000 | 2024-04-18 10:20AM EDT | 510.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 8 | 88.18% |
| VGT240419C00515000 | 2024-04-19 12:40PM EDT | 515.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 1 | 15 | 57.81% |
| VGT240419C00520000 | 2024-04-18 12:59PM EDT | 520.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 87.79% |
| VGT240419C00525000 | 2024-04-16 1:24PM EDT | 525.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 65.63% |
| VGT240419C00530000 | 2024-04-18 12:46PM EDT | 530.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 311 | 71.88% |
| VGT240419C00535000 | 2024-04-15 3:41PM EDT | 535.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 78.13% |
| VGT240419C00540000 | 2024-04-16 2:41PM EDT | 540.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 89 | 120.12% |
| VGT240419C00545000 | 2024-04-16 10:46AM EDT | 545.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 127.73% |
| VGT240419C00550000 | 2024-04-19 1:26PM EDT | 550.00 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 1 | 58 | 120.31% |
| VGT240419C00555000 | 2024-04-15 9:57AM EDT | 555.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 142.58% |
| VGT240419C00560000 | 2024-04-09 1:05PM EDT | 560.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 79 | 107.03% |
| VGT240419C00565000 | 2024-03-26 3:41PM EDT | 565.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 4 | 6 | 186.72% |
| VGT240419C00570000 | 2024-03-25 2:19PM EDT | 570.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 50.00% |
| VGT240419C00575000 | 2024-04-04 3:22PM EDT | 575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 50.00% |
| VGT240419C00580000 | 2024-03-25 11:51AM EDT | 580.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 128.13% |
| VGT240419C00590000 | 2024-03-21 12:15PM EDT | 590.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 139.06% |
| VGT240419C00600000 | 2024-04-02 10:32AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 148.44% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240419P00375000 | 2024-03-20 9:30AM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VGT240419P00420000 | 2024-03-04 12:37PM EDT | 420.00 | 1.28 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 134.18% |
| VGT240419P00440000 | 2024-04-08 9:54AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 64.45% |
| VGT240419P00445000 | 2024-03-04 12:37PM EDT | 445.00 | 1.51 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 111.62% |
| VGT240419P00450000 | 2024-04-09 10:53AM EDT | 450.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 53.91% |
| VGT240419P00460000 | 2024-04-15 3:21PM EDT | 460.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 53.52% |
| VGT240419P00470000 | 2024-04-18 9:44AM EDT | 470.00 | 0.44 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 56.62% |
| VGT240419P00475000 | 2024-04-19 3:36PM EDT | 475.00 | 0.05 | 0.00 | 1.10 | -0.10 | -66.67% | 5 | 21 | 29.27% |
| VGT240419P00480000 | 2024-04-19 3:42PM EDT | 480.00 | 1.77 | 0.00 | 3.00 | +1.27 | +254.00% | 8 | 10 | 29.43% |
| VGT240419P00485000 | 2024-04-19 3:27PM EDT | 485.00 | 2.95 | 3.00 | 7.70 | +2.27 | +333.82% | 13 | 20 | 46.83% |
| VGT240419P00490000 | 2024-04-19 3:30PM EDT | 490.00 | 9.50 | 8.00 | 12.20 | +8.17 | +614.29% | 17 | 63 | 57.32% |
| VGT240419P00495000 | 2024-04-19 3:40PM EDT | 495.00 | 15.67 | 13.10 | 17.30 | +11.63 | +287.87% | 17 | 31 | 73.05% |
| VGT240419P00500000 | 2024-04-19 3:33PM EDT | 500.00 | 20.00 | 18.10 | 23.00 | +12.35 | +161.44% | 6 | 37 | 53.91% |
| VGT240419P00505000 | 2024-04-19 2:54PM EDT | 505.00 | 25.34 | 23.10 | 28.00 | +16.69 | +192.95% | 1 | 43 | 63.67% |
| VGT240419P00510000 | 2024-04-18 10:55AM EDT | 510.00 | 12.35 | 28.00 | 32.90 | 0.00 | - | 3 | 5 | 69.43% |
| VGT240419P00515000 | 2024-04-16 10:10AM EDT | 515.00 | 10.58 | 33.00 | 37.60 | 0.00 | - | 5 | 9 | 70.70% |
| VGT240419P00520000 | 2024-04-19 2:28PM EDT | 520.00 | 37.30 | 38.00 | 42.50 | +19.60 | +110.73% | 3 | 3 | 75.20% |
| VGT240419P00525000 | 2024-04-17 3:55PM EDT | 525.00 | 26.70 | 43.00 | 47.40 | 0.00 | - | 5 | 2 | 77.93% |
| VGT240419P00530000 | 2024-04-18 3:53PM EDT | 530.00 | 36.60 | 48.00 | 52.90 | 0.00 | - | 3 | 0 | 103.03% |
| VGT240419P00535000 | 2024-04-15 11:15AM EDT | 535.00 | 21.10 | 53.10 | 58.00 | 0.00 | - | 1 | 0 | 116.02% |
| VGT240419P00540000 | 2024-04-17 3:26PM EDT | 540.00 | 42.80 | 58.00 | 62.60 | 0.00 | - | 4 | 0 | 108.59% |
| VGT240419P00545000 | 2024-04-15 1:29PM EDT | 545.00 | 37.00 | 63.10 | 68.00 | 0.00 | - | 1 | 0 | 131.84% |
| VGT240419P00550000 | 2024-03-11 11:40AM EDT | 550.00 | 34.00 | 34.00 | 38.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.