Vanguard Value Index Fund ETF Shares (VTV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV240517C00085000 | 2024-03-20 3:46PM EDT | 85.00 | 75.80 | 69.20 | 73.00 | 0.00 | - | 70 | 0 | 0.00% |
| VTV240517C00100000 | 2023-10-13 9:34AM EDT | 100.00 | 39.90 | 38.30 | 39.90 | 0.00 | - | 3 | 83 | 0.00% |
| VTV240517C00115000 | 2023-11-20 4:18PM EDT | 115.00 | 28.50 | 32.10 | 36.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTV240517C00120000 | 2023-11-10 12:49PM EDT | 120.00 | 19.10 | 23.50 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| VTV240517C00125000 | 2023-10-17 2:16PM EDT | 125.00 | 18.10 | 17.50 | 18.80 | 0.00 | - | 3 | 3 | 0.00% |
| VTV240517C00129000 | 2023-11-10 12:04PM EDT | 129.00 | 11.50 | 16.10 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| VTV240517C00130000 | 2024-02-15 1:49PM EDT | 130.00 | 24.60 | 26.60 | 31.50 | 0.00 | - | 2 | 1 | 118.26% |
| VTV240517C00131000 | 2024-01-02 11:52AM EDT | 131.00 | 21.50 | 20.50 | 24.80 | 0.00 | - | 1 | 1 | 0.00% |
| VTV240517C00132000 | 2024-01-10 10:59AM EDT | 132.00 | 19.80 | 19.20 | 23.80 | 0.00 | - | 1 | 1 | 0.00% |
| VTV240517C00134000 | 2023-11-10 4:54PM EDT | 134.00 | 8.50 | 10.80 | 15.50 | 0.00 | - | 16 | 10 | 0.00% |
| VTV240517C00135000 | 2023-12-20 3:29PM EDT | 135.00 | 16.70 | 14.30 | 18.20 | 0.00 | - | 27 | 1 | 0.00% |
| VTV240517C00136000 | 2023-11-07 10:42AM EDT | 136.00 | 7.11 | 9.10 | 13.10 | 0.00 | - | 1 | 5 | 0.00% |
| VTV240517C00137000 | 2024-03-28 12:26PM EDT | 137.00 | 26.35 | 19.00 | 22.90 | 0.00 | - | 2 | 1 | 64.80% |
| VTV240517C00138000 | 2023-12-22 1:50PM EDT | 138.00 | 13.60 | 12.10 | 16.40 | 0.00 | - | 1 | 5 | 0.00% |
| VTV240517C00140000 | 2024-04-16 3:06PM EDT | 140.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VTV240517C00141000 | 2023-12-11 12:39PM EDT | 141.00 | 7.93 | 10.30 | 11.60 | 0.00 | - | 1 | 16 | 0.00% |
| VTV240517C00142000 | 2024-04-08 3:34PM EDT | 142.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTV240517C00143000 | 2024-04-12 3:51PM EDT | 143.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240517C00144000 | 2024-05-02 10:35AM EDT | 144.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTV240517C00145000 | 2024-05-03 2:15PM EDT | 145.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240517C00146000 | 2024-05-02 9:30AM EDT | 146.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VTV240517C00147000 | 2024-04-18 9:30AM EDT | 147.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240517C00148000 | 2024-05-03 9:34AM EDT | 148.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240517C00149000 | 2024-05-03 1:19PM EDT | 149.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240517C00150000 | 2024-05-02 9:30AM EDT | 150.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240517C00151000 | 2024-05-07 10:23AM EDT | 151.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VTV240517C00152000 | 2024-04-29 11:41AM EDT | 152.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240517C00153000 | 2024-05-02 10:09AM EDT | 153.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTV240517C00154000 | 2024-04-30 11:14AM EDT | 154.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTV240517C00155000 | 2024-05-03 2:15PM EDT | 155.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTV240517C00156000 | 2024-04-16 1:01PM EDT | 156.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VTV240517C00157000 | 2024-05-07 3:16PM EDT | 157.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240517C00160000 | 2024-05-06 12:29PM EDT | 160.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| VTV240517C00165000 | 2024-05-03 9:48AM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV240517P00100000 | 2023-10-18 12:51PM EDT | 100.00 | 0.57 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 138.48% |
| VTV240517P00105000 | 2024-03-12 1:45PM EDT | 105.00 | 2.38 | 0.00 | 2.75 | 0.00 | - | 1 | 8 | 179.10% |
| VTV240517P00110000 | 2024-03-12 1:45PM EDT | 110.00 | 2.43 | 0.00 | 2.75 | 0.00 | - | 4 | 8 | 162.84% |
| VTV240517P00115000 | 2023-09-26 11:34AM EDT | 115.00 | 1.10 | 1.40 | 1.80 | 0.00 | - | - | 1 | 153.17% |
| VTV240517P00120000 | 2023-12-18 10:30AM EDT | 120.00 | 0.47 | 0.00 | 3.70 | 0.00 | - | 1 | 17 | 143.31% |
| VTV240517P00125000 | 2024-01-29 10:30AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| VTV240517P00129000 | 2023-12-15 4:35PM EDT | 129.00 | 0.75 | 0.25 | 0.60 | 0.00 | - | 1 | 1 | 79.20% |
| VTV240517P00130000 | 2024-01-23 12:18PM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 122.36% |
| VTV240517P00132000 | 2023-11-15 3:52PM EDT | 132.00 | 1.97 | 0.40 | 4.30 | 0.00 | - | 5 | 5 | 115.11% |
| VTV240517P00133000 | 2023-12-26 3:43PM EDT | 133.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 30 | 30 | 111.94% |
| VTV240517P00134000 | 2024-01-17 10:30AM EDT | 134.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VTV240517P00135000 | 2024-03-14 1:36PM EDT | 135.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 106.40% |
| VTV240517P00137000 | 2024-02-15 4:51PM EDT | 137.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 100.05% |
| VTV240517P00139000 | 2024-02-20 10:30AM EDT | 139.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 93.70% |
| VTV240517P00140000 | 2024-04-08 2:47PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTV240517P00142000 | 2024-02-29 11:07AM EDT | 142.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 84.18% |
| VTV240517P00144000 | 2024-04-23 3:04PM EDT | 144.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| VTV240517P00145000 | 2024-02-14 4:02PM EDT | 145.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 74.56% |
| VTV240517P00147000 | 2024-02-20 3:33PM EDT | 147.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 68.07% |
| VTV240517P00148000 | 2024-05-01 2:34PM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTV240517P00149000 | 2024-04-25 9:49AM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VTV240517P00150000 | 2024-03-01 12:34PM EDT | 150.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 58.15% |
| VTV240517P00152000 | 2024-04-16 2:24PM EDT | 152.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VTV240517P00154000 | 2024-04-08 2:56PM EDT | 154.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VTV240517P00155000 | 2024-04-25 3:58PM EDT | 155.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VTV240517P00157000 | 2024-05-01 2:34PM EDT | 157.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VTV240517P00160000 | 2024-04-25 1:27PM EDT | 160.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240517P00165000 | 2024-03-19 12:46PM EDT | 165.00 | 7.03 | 7.50 | 11.80 | 0.00 | - | 1 | 0 | 59.99% |
© 2024 Yahoo. All rights reserved.