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:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 203.80 | 0.00 | - | - | 1 | 235.00 | 0.90 | 0.00 | - | - | 10 |
| - | - | - | - | - | 240.00 | 0.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 250.00 | 0.95 | 0.00 | - | 10 | 10 |
| 172.40 | 0.00 | - | - | 1 | 275.00 | 0.37 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 280.00 | 0.70 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 285.00 | 0.75 | 0.00 | - | - | 10 |
| - | - | - | - | - | 290.00 | 0.75 | 0.00 | - | 8 | 18 |
| 213.20 | 0.00 | - | 1 | 1 | 300.00 | 3.70 | 0.00 | - | 2 | 7 |
| 162.20 | 0.00 | - | - | 1 | 305.00 | 0.55 | 0.00 | - | - | 11 |
| 152.88 | 0.00 | - | 2 | 0 | 315.00 | 0.75 | 0.00 | - | - | 2 |
| - | - | - | - | - | 320.00 | 1.55 | 0.00 | - | 2 | 3 |
| 100.85 | 0.00 | - | 2 | 0 | 325.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 3.77 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 335.00 | 0.75 | 0.00 | - | 10 | 12 |
| 184.80 | 0.00 | - | 1 | 1 | 340.00 | 0.91 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 345.00 | 8.10 | 0.00 | - | 79 | 323 |
| 171.58 | 0.00 | - | 1 | 2 | 350.00 | 0.85 | 0.00 | - | 14 | 749 |
| 114.96 | 0.00 | - | 1 | 2 | 355.00 | 0.80 | 0.00 | - | 15 | 943 |
| 157.14 | 0.00 | - | 1 | 3 | 360.00 | 0.20 | 0.00 | - | 2 | 52 |
| 108.30 | 0.00 | - | 4 | 3 | 365.00 | 1.00 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 370.00 | 1.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 375.00 | 0.70 | 0.00 | - | 1 | 1 |
| 146.74 | 0.00 | - | 1 | 4 | 380.00 | 8.30 | 0.00 | - | 1 | 5 |
| 131.11 | 0.00 | - | 1 | 1 | 385.00 | 2.25 | 0.00 | - | 3 | 3 |
| 137.80 | 0.00 | - | 1 | 1 | 390.00 | 19.08 | 0.00 | - | - | 2 |
| - | - | - | - | - | 395.00 | 0.50 | 0.00 | - | 1 | 6 |
| 125.45 | 0.00 | - | 5 | 15 | 400.00 | 0.28 | 0.00 | - | 1 | 8 |
| 38.87 | 0.00 | - | 1 | 1 | 405.00 | - | - | - | - | - |
| 119.86 | 0.00 | - | 2 | 15 | 410.00 | 0.42 | 0.00 | - | 1 | 2 |
| 101.90 | 0.00 | - | 5 | 6 | 415.00 | 0.05 | -0.49 | -90.74% | 2 | 13 |
| 99.11 | 0.00 | - | 2 | 45 | 420.00 | 0.55 | 0.00 | - | 1 | 23 |
| 80.59 | 0.00 | - | 2 | 79 | 425.00 | 1.12 | +0.51 | +83.61% | 12 | 37 |
| 76.43 | 0.00 | - | 3 | 32 | 430.00 | 0.48 | 0.00 | - | 1 | 4 |
| 76.76 | 0.00 | - | 1 | 3 | 435.00 | - | - | - | - | - |
| 86.45 | 0.00 | - | 5 | 18 | 440.00 | 2.35 | 0.00 | - | 3 | 7 |
| 53.40 | 0.00 | - | 1 | 6 | 445.00 | 1.15 | 0.00 | - | 4 | 5 |
| 71.90 | 0.00 | - | 2 | 15 | 450.00 | 3.42 | +1.52 | +80.00% | 8 | 21 |
| 78.29 | 0.00 | - | 1 | 21 | 455.00 | 4.10 | 0.00 | - | 1 | 506 |
| 28.76 | -16.24 | -36.09% | 13 | 9 | 460.00 | 4.40 | +3.40 | +340.00% | 20 | 324 |
| 61.86 | 0.00 | - | 1 | 9 | 465.00 | 3.51 | 0.00 | - | 1 | 5 |
| 19.50 | -14.60 | -42.82% | 1 | 18 | 470.00 | 7.00 | +3.20 | +84.21% | 9 | 15 |
| 22.55 | -23.90 | -51.45% | 8 | 28 | 475.00 | 10.10 | +4.53 | +81.33% | 18 | 56 |
| 13.00 | -18.00 | -58.06% | 8 | 22 | 480.00 | 13.00 | +6.50 | +100.00% | 12 | 40 |
| 11.00 | -24.02 | -68.59% | 5 | 11 | 485.00 | 12.16 | +5.36 | +78.82% | 4 | 46 |
| 20.61 | 0.00 | - | 7 | 23 | 490.00 | 15.31 | +6.31 | +70.11% | 1 | 60 |
| 5.87 | -5.73 | -49.40% | 4 | 9 | 495.00 | 19.67 | +7.67 | +63.92% | 28 | 64 |
| 5.10 | -8.20 | -61.65% | 3 | 34 | 500.00 | 21.36 | +6.39 | +42.69% | 1 | 135 |
| 3.50 | -4.00 | -53.33% | 10 | 51 | 505.00 | 27.44 | +12.91 | +88.85% | 9 | 37 |
| 2.50 | -4.00 | -61.54% | 5 | 18 | 510.00 | 14.60 | 0.00 | - | 11 | 42 |
| 3.50 | -1.51 | -30.14% | 6 | 51 | 515.00 | 29.99 | +6.45 | +27.40% | 1 | 41 |
| 1.37 | -3.74 | -73.19% | 41 | 59 | 520.00 | 10.81 | 0.00 | - | 7 | 19 |
| 1.07 | -1.46 | -57.71% | 17 | 44 | 525.00 | 37.73 | +13.92 | +58.46% | 8 | 14 |
| 0.90 | -0.90 | -50.00% | 9 | 96 | 530.00 | 13.80 | 0.00 | - | 1 | 0 |
| 0.81 | -1.39 | -63.18% | 3 | 699 | 535.00 | - | - | - | - | - |
| 0.70 | -0.62 | -46.97% | 3 | 52 | 540.00 | - | - | - | - | - |
| 0.35 | -0.40 | -53.33% | 3 | 51 | 545.00 | 35.00 | 0.00 | - | 1 | 2 |
| 0.30 | -0.70 | -70.00% | 19 | 157 | 550.00 | 44.50 | 0.00 | - | 1 | 0 |
| 0.25 | -3.95 | -94.05% | 4 | 3 | 555.00 | - | - | - | - | - |
| 0.25 | -0.10 | -28.57% | 104 | 57 | 560.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 4 | 565.00 | 39.15 | 0.00 | - | 2 | 0 |
| 0.58 | 0.00 | - | 1 | 2 | 570.00 | 43.65 | 0.00 | - | 2 | 0 |
| 0.59 | 0.00 | - | 1 | 601 | 575.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 4 | 580.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 10 | 585.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 300 | 328 | 590.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 300 | 320 | 595.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 4 | 600.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 2 | 605.00 | - | - | - | - | - |
| - | - | - | - | - | 645.00 | 118.65 | 0.00 | - | 4 | 0 |
| 0.75 | 0.00 | - | 2 | 2 | 665.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.