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 | 108.98% |
| 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 | 65.09% |
| 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 | 62.11% |
| 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 | 16.00 | 19.90 | 0.00 | - | 10 | 25 | 55.71% |
| 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 | 14.80 | 18.00 | 0.00 | - | 2 | 29 | 52.43% |
| VTV240517C00143000 | 2024-04-12 3:51PM EDT | 143.00 | 14.58 | 13.80 | 17.00 | 0.00 | - | 1 | 28 | 50.26% |
| VTV240517C00144000 | 2024-04-11 11:54AM EDT | 144.00 | 15.10 | 12.80 | 16.00 | 0.00 | - | 1 | 203 | 48.07% |
| VTV240517C00145000 | 2024-04-23 12:53PM EDT | 145.00 | 14.09 | 11.00 | 15.00 | 0.00 | - | 2 | 34 | 45.87% |
| VTV240517C00146000 | 2024-03-19 9:47AM EDT | 146.00 | 14.01 | 8.40 | 11.30 | 0.00 | - | 6 | 16 | 0.00% |
| VTV240517C00147000 | 2024-04-18 9:30AM EDT | 147.00 | 9.23 | 9.90 | 13.10 | 0.00 | - | 1 | 41 | 42.33% |
| VTV240517C00148000 | 2024-04-23 9:30AM EDT | 148.00 | 10.60 | 8.90 | 12.10 | 0.00 | - | 1 | 32 | 40.06% |
| VTV240517C00149000 | 2024-04-25 12:48PM EDT | 149.00 | 10.00 | 7.00 | 11.10 | 0.00 | - | 6 | 14 | 37.77% |
| VTV240517C00150000 | 2024-04-25 2:34PM EDT | 150.00 | 9.00 | 7.00 | 10.60 | 0.00 | - | 17 | 94 | 39.44% |
| VTV240517C00151000 | 2024-03-27 9:52AM EDT | 151.00 | 12.40 | 5.90 | 8.90 | 0.00 | - | 3 | 93 | 31.47% |
| VTV240517C00152000 | 2024-04-10 11:20AM EDT | 152.00 | 8.45 | 4.30 | 8.10 | 0.00 | - | 1 | 60 | 30.66% |
| VTV240517C00153000 | 2024-04-22 9:59AM EDT | 153.00 | 4.64 | 4.00 | 7.30 | 0.00 | - | 2 | 68 | 29.70% |
| VTV240517C00154000 | 2024-03-01 4:20PM EDT | 154.00 | 5.17 | 8.00 | 12.10 | 0.00 | - | 1 | 46 | 53.26% |
| VTV240517C00155000 | 2024-04-25 3:11PM EDT | 155.00 | 4.30 | 2.70 | 6.40 | 0.00 | - | 2 | 103 | 32.11% |
| VTV240517C00156000 | 2024-04-16 1:01PM EDT | 156.00 | 2.10 | 2.00 | 4.60 | 0.00 | - | 10 | 22 | 23.73% |
| VTV240517C00157000 | 2024-04-22 1:54PM EDT | 157.00 | 2.90 | 1.45 | 4.20 | 0.00 | - | 6 | 99 | 24.73% |
| VTV240517C00160000 | 2024-04-26 2:47PM EDT | 160.00 | 1.20 | 0.70 | 1.60 | -0.05 | -4.00% | 9 | 263 | 16.48% |
| VTV240517C00165000 | 2024-04-25 1:58PM EDT | 165.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 472 | 14.11% |
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 | 94.14% |
| VTV240517P00105000 | 2024-03-12 1:45PM EDT | 105.00 | 2.38 | 0.00 | 2.75 | 0.00 | - | 1 | 8 | 121.73% |
| VTV240517P00110000 | 2024-03-12 1:45PM EDT | 110.00 | 2.43 | 0.00 | 2.75 | 0.00 | - | 4 | 8 | 110.45% |
| VTV240517P00115000 | 2023-09-26 11:34AM EDT | 115.00 | 1.10 | 1.40 | 1.80 | 0.00 | - | - | 1 | 103.69% |
| VTV240517P00120000 | 2023-12-18 10:30AM EDT | 120.00 | 0.47 | 0.00 | 3.70 | 0.00 | - | 1 | 17 | 96.80% |
| 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 | 52.83% |
| VTV240517P00130000 | 2024-01-23 12:18PM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 82.10% |
| VTV240517P00132000 | 2023-11-15 3:52PM EDT | 132.00 | 1.97 | 0.40 | 4.30 | 0.00 | - | 5 | 5 | 77.08% |
| VTV240517P00133000 | 2023-12-26 3:43PM EDT | 133.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 30 | 30 | 74.87% |
| VTV240517P00134000 | 2024-01-17 10:30AM EDT | 134.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| VTV240517P00135000 | 2024-03-14 1:36PM EDT | 135.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 71.00% |
| VTV240517P00137000 | 2024-02-15 4:51PM EDT | 137.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 66.58% |
| VTV240517P00139000 | 2024-02-20 10:30AM EDT | 139.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 62.15% |
| VTV240517P00140000 | 2024-04-08 2:47PM EDT | 140.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 33.47% |
| VTV240517P00142000 | 2024-02-29 11:07AM EDT | 142.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 55.47% |
| VTV240517P00144000 | 2024-04-23 3:04PM EDT | 144.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 9 | 9 | 27.20% |
| VTV240517P00145000 | 2024-02-14 4:02PM EDT | 145.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 68.79% |
| VTV240517P00147000 | 2024-02-20 3:33PM EDT | 147.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 63.49% |
| VTV240517P00148000 | 2024-04-12 10:39AM EDT | 148.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 17.04% |
| VTV240517P00149000 | 2024-04-25 9:49AM EDT | 149.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 17.58% |
| VTV240517P00150000 | 2024-03-01 12:34PM EDT | 150.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 55.38% |
| VTV240517P00152000 | 2024-04-16 2:24PM EDT | 152.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 46.25% |
| VTV240517P00154000 | 2024-04-08 2:56PM EDT | 154.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | - | 3 | 41.28% |
| VTV240517P00155000 | 2024-04-25 3:58PM EDT | 155.00 | 0.90 | 0.05 | 4.90 | 0.00 | - | 1 | 21 | 41.75% |
| VTV240517P00157000 | 2024-04-26 12:43PM EDT | 157.00 | 1.25 | 0.40 | 4.40 | -0.75 | -37.50% | 1 | 23 | 32.14% |
| VTV240517P00160000 | 2024-04-25 1:27PM EDT | 160.00 | 2.85 | 1.45 | 4.30 | 0.00 | - | 1 | 3 | 20.68% |
| VTV240517P00165000 | 2024-03-19 12:46PM EDT | 165.00 | 7.03 | 7.50 | 11.80 | 0.00 | - | 1 | 0 | 50.17% |
© 2024 Yahoo. All rights reserved.