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:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517C00050000 | 2024-04-19 3:28PM EDT | 50.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VT240517C00075000 | 2023-11-10 11:34AM EDT | 75.00 | 19.88 | 22.50 | 27.00 | 0.00 | - | - | 2 | 0.00% |
| VT240517C00080000 | 2024-04-15 9:41AM EDT | 80.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VT240517C00085000 | 2024-02-07 12:24PM EDT | 85.00 | 21.00 | 23.00 | 26.50 | 0.00 | - | 1 | 0 | 112.23% |
| VT240517C00086000 | 2024-02-23 2:03PM EDT | 86.00 | 22.30 | 22.20 | 25.70 | 0.00 | - | 2 | 0 | 111.48% |
| VT240517C00088000 | 2024-02-12 3:06PM EDT | 88.00 | 19.00 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 106.06% |
| VT240517C00090000 | 2024-04-25 11:06AM EDT | 90.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VT240517C00091000 | 2024-01-22 12:13PM EDT | 91.00 | 13.45 | 12.70 | 17.40 | 0.00 | - | 1 | 3 | 70.51% |
| VT240517C00092000 | 2024-02-13 12:35PM EDT | 92.00 | 13.40 | 15.80 | 19.50 | 0.00 | - | 2 | 15 | 85.11% |
| VT240517C00093000 | 2023-11-16 11:46AM EDT | 93.00 | 7.40 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 0.00% |
| VT240517C00094000 | 2024-03-15 12:20PM EDT | 94.00 | 15.50 | 13.40 | 15.00 | 0.00 | - | 1 | 10 | 57.91% |
| VT240517C00095000 | 2024-04-10 1:47PM EDT | 95.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VT240517C00096000 | 2024-03-04 4:00PM EDT | 96.00 | 13.50 | 13.90 | 15.20 | 0.00 | - | 3 | 27 | 81.30% |
| VT240517C00097000 | 2024-04-25 3:38PM EDT | 97.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VT240517C00098000 | 2024-04-03 11:42AM EDT | 98.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VT240517C00099000 | 2024-04-24 3:51PM EDT | 99.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VT240517C00100000 | 2024-04-25 1:28PM EDT | 100.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VT240517C00101000 | 2024-04-10 12:12PM EDT | 101.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VT240517C00102000 | 2024-04-18 11:26AM EDT | 102.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VT240517C00103000 | 2024-04-18 11:28AM EDT | 103.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VT240517C00104000 | 2024-04-24 3:51PM EDT | 104.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VT240517C00105000 | 2024-04-24 11:56AM EDT | 105.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VT240517C00106000 | 2024-04-23 9:55AM EDT | 106.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VT240517C00107000 | 2024-04-25 10:16AM EDT | 107.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VT240517C00108000 | 2024-04-25 12:28PM EDT | 108.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VT240517C00109000 | 2024-04-25 2:10PM EDT | 109.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VT240517C00110000 | 2024-04-25 10:19AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VT240517C00111000 | 2024-04-24 9:51AM EDT | 111.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VT240517C00112000 | 2024-04-15 10:03AM EDT | 112.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VT240517C00113000 | 2024-04-15 10:05AM EDT | 113.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VT240517C00114000 | 2024-04-24 12:04PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VT240517C00115000 | 2024-04-16 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VT240517C00120000 | 2023-12-26 2:42PM EDT | 120.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 42.04% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517P00050000 | 2023-10-20 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 131.64% |
| VT240517P00060000 | 2023-10-27 9:58AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 112.89% |
| VT240517P00065000 | 2023-10-19 3:50PM EDT | 65.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 98.63% |
| VT240517P00070000 | 2023-11-14 3:33PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 24 | 83.20% |
| VT240517P00075000 | 2024-02-02 1:43PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 57.42% |
| VT240517P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| VT240517P00085000 | 2024-02-12 1:31PM EDT | 85.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 67.24% |
| VT240517P00086000 | 2023-12-21 10:32AM EDT | 86.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 1 | 6 | 59.38% |
| VT240517P00087000 | 2024-03-05 10:30AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 55.27% |
| VT240517P00088000 | 2023-11-24 10:50AM EDT | 88.00 | 1.01 | 0.40 | 0.60 | 0.00 | - | 1 | 16 | 56.49% |
| VT240517P00089000 | 2024-01-08 4:53PM EDT | 89.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 72.36% |
| VT240517P00090000 | 2024-04-23 1:20PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VT240517P00091000 | 2023-12-29 2:43PM EDT | 91.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 53.47% |
| VT240517P00092000 | 2023-12-15 10:54AM EDT | 92.00 | 1.50 | 0.50 | 0.90 | 0.00 | - | 3 | 9 | 50.73% |
| VT240517P00093000 | 2024-03-08 4:06PM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 49.02% |
| VT240517P00094000 | 2024-02-12 11:40AM EDT | 94.00 | 0.39 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 55.35% |
| VT240517P00095000 | 2024-04-19 3:38PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VT240517P00096000 | 2024-04-19 12:42PM EDT | 96.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VT240517P00097000 | 2024-03-01 4:18PM EDT | 97.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 59.72% |
| VT240517P00098000 | 2024-04-17 12:28PM EDT | 98.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VT240517P00099000 | 2024-04-12 3:09PM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VT240517P00100000 | 2024-04-25 1:12PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VT240517P00101000 | 2024-04-23 12:08PM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VT240517P00102000 | 2024-04-22 11:10AM EDT | 102.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VT240517P00103000 | 2024-04-25 3:27PM EDT | 103.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VT240517P00104000 | 2024-04-25 3:27PM EDT | 104.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VT240517P00105000 | 2024-04-25 10:05AM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VT240517P00106000 | 2024-04-23 2:41PM EDT | 106.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VT240517P00107000 | 2024-04-24 10:25AM EDT | 107.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VT240517P00108000 | 2024-04-23 2:45PM EDT | 108.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VT240517P00109000 | 2024-04-19 10:10AM EDT | 109.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VT240517P00110000 | 2024-04-16 2:02PM EDT | 110.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VT240517P00111000 | 2024-04-12 9:46AM EDT | 111.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VT240517P00112000 | 2024-04-12 10:14AM EDT | 112.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.