Vanguard Total World Stock Index Fund ETF Shares (VT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240621C00094000 | 2024-05-17 12:09PM EDT | 94.00 | 18.35 | 16.30 | 20.00 | 0.00 | - | 1 | 1 | 73.05% |
| VT240621C00097000 | 2024-04-19 10:05AM EDT | 97.00 | 9.63 | 13.80 | 17.80 | 0.00 | - | 2 | 2 | 74.12% |
| VT240621C00101000 | 2024-05-07 9:36AM EDT | 101.00 | 9.55 | 9.40 | 12.80 | 0.00 | - | - | 1 | 50.32% |
| VT240621C00102000 | 2024-05-02 1:20PM EDT | 102.00 | 6.60 | 8.40 | 12.10 | 0.00 | - | - | 1 | 50.83% |
| VT240621C00103000 | 2024-05-16 11:58AM EDT | 103.00 | 10.00 | 7.40 | 11.10 | 0.00 | - | 1 | 8 | 47.85% |
| VT240621C00104000 | 2024-05-09 9:45AM EDT | 104.00 | 6.52 | 6.40 | 9.90 | 0.00 | - | 10 | 17 | 42.68% |
| VT240621C00105000 | 2024-05-08 12:38PM EDT | 105.00 | 5.50 | 5.60 | 9.10 | 0.00 | - | - | 5 | 41.75% |
| VT240621C00106000 | 2024-05-14 9:59AM EDT | 106.00 | 5.63 | 4.50 | 8.30 | 0.00 | - | 2 | 17 | 40.63% |
| VT240621C00107000 | 2024-05-23 2:17PM EDT | 107.00 | 5.45 | 3.40 | 7.10 | 0.00 | - | 1 | 1 | 35.47% |
| VT240621C00108000 | 2024-05-24 1:26PM EDT | 108.00 | 4.55 | 2.65 | 6.30 | -0.60 | -11.65% | 1 | 13 | 34.09% |
| VT240621C00109000 | 2024-05-16 12:25PM EDT | 109.00 | 4.29 | 1.70 | 5.40 | 0.00 | - | 1 | 1 | 31.59% |
| VT240621C00110000 | 2024-05-17 10:27AM EDT | 110.00 | 3.24 | 0.80 | 4.40 | 0.00 | - | 1 | 54 | 28.02% |
| VT240621C00111000 | 2024-05-23 1:03PM EDT | 111.00 | 1.80 | 0.75 | 2.65 | 0.00 | - | 2 | 61 | 17.85% |
| VT240621C00112000 | 2024-05-24 12:55PM EDT | 112.00 | 1.40 | 1.15 | 3.20 | +0.40 | +40.00% | 50 | 22 | 26.88% |
| VT240621C00113000 | 2024-05-22 10:43AM EDT | 113.00 | 1.03 | 0.05 | 1.45 | 0.00 | - | 170 | 172 | 15.97% |
| VT240621C00114000 | 2024-05-08 12:02PM EDT | 114.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | - | 1 | 21.90% |
| VT240621C00115000 | 2024-05-22 10:47AM EDT | 115.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 80 | 149 | 12.96% |
| VT240621C00116000 | 2024-05-23 11:59AM EDT | 116.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 15.28% |
| VT240621C00118000 | 2024-05-23 9:30AM EDT | 118.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 25 | 27 | 26.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240621P00092000 | 2024-04-19 12:43PM EDT | 92.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 53.32% |
| VT240621P00098000 | 2024-04-23 12:54PM EDT | 98.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VT240621P00099000 | 2024-04-23 12:54PM EDT | 99.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VT240621P00100000 | 2024-05-07 2:37PM EDT | 100.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 43.19% |
| VT240621P00101000 | 2024-04-29 10:28AM EDT | 101.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | - | 1 | 41.99% |
| VT240621P00102000 | 2024-05-22 11:07AM EDT | 102.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 6 | 39.38% |
| VT240621P00104000 | 2024-05-03 12:56PM EDT | 104.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 2 | 4 | 34.67% |
| VT240621P00105000 | 2024-05-16 2:07PM EDT | 105.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 4 | 1 | 22.17% |
| VT240621P00106000 | 2024-05-03 10:50AM EDT | 106.00 | 0.97 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 30.27% |
| VT240621P00107000 | 2024-05-16 2:07PM EDT | 107.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 27.93% |
| VT240621P00108000 | 2024-05-16 9:53AM EDT | 108.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 4 | 5 | 25.94% |
| VT240621P00109000 | 2024-05-24 3:19PM EDT | 109.00 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 3 | 40 | 12.70% |
| VT240621P00110000 | 2024-05-23 2:58PM EDT | 110.00 | 1.35 | 0.55 | 0.70 | 0.00 | - | 29 | 46 | 12.60% |
| VT240621P00111000 | 2024-05-23 2:06PM EDT | 111.00 | 1.24 | 0.00 | 2.00 | 0.00 | - | 10 | 19 | 20.75% |
| VT240621P00112000 | 2024-05-24 3:36PM EDT | 112.00 | 1.20 | 1.00 | 1.80 | -0.55 | -31.43% | 1 | 17 | 15.06% |
| VT240621P00113000 | 2024-05-20 10:13AM EDT | 113.00 | 1.30 | 0.30 | 2.95 | 0.00 | - | 1 | 3 | 20.14% |
© 2024 Yahoo. All rights reserved.