Vanguard Total World Stock Index Fund ETF Shares (VT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT241115C00055000 | 2024-06-06 9:30AM EDT | 55.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VT241115C00075000 | 2024-05-13 9:50AM EDT | 75.00 | 37.22 | 37.00 | 41.00 | 0.00 | - | 2 | 2 | 66.21% |
| VT241115C00090000 | 2024-05-22 1:44PM EDT | 90.00 | 23.34 | 22.30 | 26.50 | 0.00 | - | 1 | 80 | 46.86% |
| VT241115C00095000 | 2024-04-24 3:45PM EDT | 95.00 | 14.84 | 16.60 | 20.50 | 0.00 | - | 22 | 18 | 34.62% |
| VT241115C00096000 | 2024-04-10 2:24PM EDT | 96.00 | 15.78 | 15.60 | 17.80 | 0.00 | - | - | 10 | 23.27% |
| VT241115C00097000 | 2024-05-16 11:45AM EDT | 97.00 | 17.35 | 15.40 | 18.50 | 0.00 | - | 2 | 12 | 31.98% |
| VT241115C00099000 | 2024-06-25 10:46AM EDT | 99.00 | 15.90 | 0.00 | 0.00 | +2.13 | +15.47% | 4 | 0 | 0.00% |
| VT241115C00100000 | 2024-06-25 11:59AM EDT | 100.00 | 15.19 | 0.00 | 0.00 | +0.47 | +3.19% | 27 | 34 | 0.00% |
| VT241115C00101000 | 2024-06-25 3:14PM EDT | 101.00 | 14.50 | 0.00 | 0.00 | +2.95 | +25.54% | 5 | 7 | 0.00% |
| VT241115C00102000 | 2024-06-21 3:15PM EDT | 102.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| VT241115C00103000 | 2024-06-25 11:46AM EDT | 103.00 | 12.45 | 0.00 | 0.00 | +1.97 | +18.80% | 3 | 11 | 0.00% |
| VT241115C00104000 | 2024-05-01 2:16PM EDT | 104.00 | 7.02 | 7.70 | 11.40 | 0.00 | - | 2 | 14 | 22.29% |
| VT241115C00105000 | 2024-06-25 11:35AM EDT | 105.00 | 10.45 | 0.00 | 0.00 | +0.05 | +0.48% | 2 | 12 | 0.00% |
| VT241115C00106000 | 2024-06-12 2:17PM EDT | 106.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| VT241115C00107000 | 2024-06-20 12:10PM EDT | 107.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| VT241115C00108000 | 2024-06-20 12:10PM EDT | 108.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VT241115C00109000 | 2024-06-25 11:48AM EDT | 109.00 | 7.43 | 0.00 | 0.00 | +0.13 | +1.78% | 3 | 37 | 0.00% |
| VT241115C00110000 | 2024-06-21 12:23PM EDT | 110.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| VT241115C00111000 | 2024-06-21 12:23PM EDT | 111.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| VT241115C00112000 | 2024-06-25 2:34PM EDT | 112.00 | 5.43 | 0.00 | 0.00 | +0.23 | +4.42% | 2 | 106 | 0.00% |
| VT241115C00113000 | 2024-06-21 10:15AM EDT | 113.00 | 4.32 | 0.00 | 0.00 | +0.12 | +2.86% | 1 | 18 | 0.10% |
| VT241115C00114000 | 2024-06-20 12:12PM EDT | 114.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.39% |
| VT241115C00115000 | 2024-06-25 1:16PM EDT | 115.00 | 2.97 | 0.00 | 0.00 | -0.23 | -7.19% | 4 | 90 | 0.78% |
| VT241115C00116000 | 2024-06-20 9:30AM EDT | 116.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 21 | 1.56% |
| VT241115C00117000 | 2024-06-06 9:30AM EDT | 117.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| VT241115C00118000 | 2024-05-30 10:36AM EDT | 118.00 | 0.80 | 0.25 | 2.70 | 0.00 | - | 1 | 54 | 16.93% |
| VT241115C00119000 | 2024-05-15 11:13AM EDT | 119.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 5 | 7 | 19.64% |
| VT241115C00120000 | 2024-06-20 9:44AM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| VT241115C00122000 | 2024-04-03 12:12PM EDT | 122.00 | 1.00 | 0.35 | 0.75 | 0.00 | - | 2 | 2 | 12.46% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT241115P00085000 | 2024-06-21 10:16AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VT241115P00090000 | 2024-04-19 12:04PM EDT | 90.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 26.83% |
| VT241115P00095000 | 2024-05-30 3:47PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| VT241115P00096000 | 2024-03-20 9:30AM EDT | 96.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| VT241115P00098000 | 2024-04-10 9:30AM EDT | 98.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VT241115P00099000 | 2024-06-17 12:40PM EDT | 99.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VT241115P00100000 | 2024-05-30 9:30AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| VT241115P00101000 | 2024-05-02 10:41AM EDT | 101.00 | 2.02 | 0.00 | 2.60 | 0.00 | - | - | 1 | 26.13% |
| VT241115P00102000 | 2024-05-30 9:30AM EDT | 102.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| VT241115P00104000 | 2024-05-08 10:40AM EDT | 104.00 | 1.83 | 0.15 | 2.80 | 0.00 | - | 1 | 2 | 23.05% |
| VT241115P00105000 | 2024-05-31 1:13PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| VT241115P00106000 | 2024-04-16 9:36AM EDT | 106.00 | 3.90 | 0.10 | 3.40 | 0.00 | - | - | 2 | 22.75% |
| VT241115P00107000 | 2024-06-03 10:33AM EDT | 107.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 1.56% |
| VT241115P00108000 | 2024-06-21 10:43AM EDT | 108.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| VT241115P00110000 | 2024-06-05 1:16PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| VT241115P00111000 | 2024-05-22 9:30AM EDT | 111.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| VT241115P00112000 | 2024-06-17 2:36PM EDT | 112.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| VT241115P00113000 | 2024-06-21 10:13AM EDT | 113.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VT241115P00114000 | 2024-06-21 3:03PM EDT | 114.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VT241115P00150000 | 2024-06-12 9:30AM EDT | 150.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.