Vanguard Value Index Fund ETF Shares (VTV)
NYSEArca - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV240621C00146000 | 2024-04-24 10:26AM EDT | 146.00 | 13.32 | 16.90 | 20.30 | 0.00 | - | - | 1 | 46.75% |
| VTV240621C00152000 | 2024-05-17 10:46AM EDT | 152.00 | 11.77 | 11.00 | 14.50 | +4.90 | +71.32% | 1 | 1 | 37.66% |
| VTV240621C00155000 | 2024-05-02 10:09AM EDT | 155.00 | 3.89 | 8.10 | 11.20 | 0.00 | - | 2 | 15 | 30.38% |
| VTV240621C00157000 | 2024-05-06 9:30AM EDT | 157.00 | 3.90 | 6.20 | 9.30 | 0.00 | - | 6 | 7 | 27.30% |
| VTV240621C00159000 | 2024-05-14 9:52AM EDT | 159.00 | 4.13 | 4.50 | 7.20 | 0.00 | - | 3 | 208 | 22.90% |
| VTV240621C00160000 | 2024-05-13 2:20PM EDT | 160.00 | 3.40 | 4.00 | 6.10 | 0.00 | - | 1 | 10 | 20.37% |
| VTV240621C00161000 | 2024-05-17 3:41PM EDT | 161.00 | 3.77 | 3.80 | 5.90 | +1.11 | +41.73% | 2 | 25 | 22.51% |
| VTV240621C00162000 | 2024-05-17 2:25PM EDT | 162.00 | 2.95 | 2.10 | 4.10 | +0.08 | +2.79% | 1 | 11 | 16.18% |
| VTV240621C00163000 | 2024-05-16 9:33AM EDT | 163.00 | 2.70 | 1.50 | 3.70 | 0.00 | - | 1 | 21 | 16.92% |
| VTV240621C00164000 | 2024-05-17 3:41PM EDT | 164.00 | 1.95 | 0.00 | 4.00 | +0.10 | +5.41% | 135 | 16 | 20.92% |
| VTV240621C00165000 | 2024-05-17 3:50PM EDT | 165.00 | 1.15 | 1.05 | 1.70 | -0.10 | -8.00% | 16 | 35 | 11.55% |
| VTV240621C00167000 | 2024-05-15 3:28PM EDT | 167.00 | 0.64 | 0.00 | 1.20 | +0.64 | - | - | 3 | 12.56% |
| VTV240621C00168000 | 2024-05-13 12:32PM EDT | 168.00 | 0.20 | 0.00 | 1.20 | +0.20 | - | 22 | 22 | 14.19% |
| VTV240621C00170000 | 2024-05-15 3:41PM EDT | 170.00 | 0.25 | 0.00 | 0.55 | +0.25 | - | - | 1 | 12.65% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV240621P00147000 | 2024-05-02 2:19PM EDT | 147.00 | 0.49 | 0.00 | 2.40 | 0.00 | - | - | 10 | 43.24% |
| VTV240621P00148000 | 2024-05-02 2:01PM EDT | 148.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 10 | 57.47% |
| VTV240621P00151000 | 2024-04-22 10:25AM EDT | 151.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.56% |
| VTV240621P00155000 | 2024-05-10 10:12AM EDT | 155.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | - | 2 | 20.04% |
| VTV240621P00157000 | 2024-05-17 9:38AM EDT | 157.00 | 0.30 | 0.00 | 2.70 | +0.30 | - | 4 | 4 | 27.60% |
| VTV240621P00158000 | 2024-05-14 11:12AM EDT | 158.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 30 | 31 | 15.43% |
| VTV240621P00160000 | 2024-05-17 9:36AM EDT | 160.00 | 1.10 | 0.00 | 0.90 | +1.10 | -4.35% | 4 | 5 | 11.55% |
© 2024 Yahoo. All rights reserved.