Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VONG240517C00065000 | 2023-12-07 4:38PM EDT | 65.00 | 11.00 | 10.50 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| VONG240517C00069000 | 2024-01-04 4:20PM EDT | 69.00 | 7.20 | 13.00 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| VONG240517C00070000 | 2024-04-05 10:10AM EDT | 70.00 | 15.70 | 14.90 | 15.90 | 0.00 | - | 1 | 31 | 0.00% |
| VONG240517C00072000 | 2024-05-09 11:39AM EDT | 72.00 | 16.40 | 12.80 | 16.30 | +5.70 | +53.27% | 2 | 5 | 62.11% |
| VONG240517C00073000 | 2024-02-07 2:50PM EDT | 73.00 | 12.50 | 11.30 | 14.90 | 0.00 | - | 32 | 4 | 118.02% |
| VONG240517C00075000 | 2024-02-13 4:59PM EDT | 75.00 | 9.40 | 11.10 | 12.50 | 0.00 | - | 3 | 7 | 66.70% |
| VONG240517C00076000 | 2023-12-06 3:39PM EDT | 76.00 | 2.75 | 2.20 | 5.00 | 0.00 | - | 5 | 5 | 0.00% |
| VONG240517C00081000 | 2024-01-10 3:55PM EDT | 81.00 | 1.95 | 5.30 | 6.60 | 0.00 | - | 2 | 8 | 59.96% |
| VONG240517C00082000 | 2024-04-25 2:25PM EDT | 82.00 | 2.10 | 2.75 | 6.30 | 0.00 | - | 2 | 0 | 69.09% |
| VONG240517C00083000 | 2024-04-26 3:56PM EDT | 83.00 | 2.75 | 1.85 | 5.30 | 0.00 | - | 1 | 1 | 61.91% |
| VONG240517C00084000 | 2024-05-03 10:15AM EDT | 84.00 | 1.60 | 0.90 | 4.50 | 0.00 | - | 1 | 4 | 58.40% |
| VONG240517C00085000 | 2024-05-06 2:02PM EDT | 85.00 | 1.50 | 0.15 | 3.50 | 0.00 | - | 1 | 7 | 50.44% |
| VONG240517C00086000 | 2024-03-18 2:34PM EDT | 86.00 | 2.55 | 0.05 | 2.15 | 0.00 | - | 1 | 4 | 35.40% |
| VONG240517C00087000 | 2024-05-03 10:29AM EDT | 87.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 18.36% |
| VONG240517C00088000 | 2024-04-08 3:45PM EDT | 88.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 39.99% |
| VONG240517C00090000 | 2024-04-15 3:44PM EDT | 90.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 2 | 7 | 49.05% |
| VONG240517C00095000 | 2024-03-25 1:07PM EDT | 95.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 46.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VONG240517P00050000 | 2023-10-20 3:48PM EDT | 50.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 182.42% |
| VONG240517P00071000 | 2023-09-14 10:30AM EDT | 71.00 | 2.90 | 2.45 | 5.30 | 0.00 | - | - | 5 | 198.29% |
| VONG240517P00073000 | 2024-01-05 11:41AM EDT | 73.00 | 1.55 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 101.17% |
| VONG240517P00080000 | 2024-05-03 9:31AM EDT | 80.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 4 | 5 | 52.88% |
| VONG240517P00081000 | 2024-03-26 3:36PM EDT | 81.00 | 0.35 | 0.30 | 2.00 | 0.00 | - | 1 | 11 | 60.25% |
| VONG240517P00084000 | 2024-04-18 12:09PM EDT | 84.00 | 2.75 | 0.00 | 1.45 | 0.00 | - | - | 1 | 46.63% |
| VONG240517P00085000 | 2024-04-18 9:38AM EDT | 85.00 | 2.40 | 0.00 | 1.50 | 0.00 | - | - | 2 | 40.09% |
| VONG240517P00086000 | 2024-03-25 1:07PM EDT | 86.00 | 0.15 | 1.50 | 4.70 | 0.00 | - | 5 | 5 | 61.57% |
© 2024 Yahoo. All rights reserved.