Vanguard Extended Market Index Fund ETF Shares (VXF)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXF240621C00150000 | 2024-06-12 1:32PM EDT | 150.00 | 21.80 | 15.90 | 17.30 | 0.00 | - | 1 | 2 | 70.51% |
| VXF240621C00155000 | 2024-02-09 3:40PM EDT | 155.00 | 16.45 | 18.70 | 22.30 | 0.00 | - | 2 | 0 | 171.53% |
| VXF240621C00160000 | 2024-03-20 2:02PM EDT | 160.00 | 14.90 | 6.50 | 7.80 | 0.00 | - | 2 | 2 | 45.02% |
| VXF240621C00165000 | 2024-02-14 4:05PM EDT | 165.00 | 9.48 | 8.70 | 11.60 | 0.00 | - | 1 | 8 | 111.33% |
| VXF240621C00170000 | 2024-06-14 11:03AM EDT | 170.00 | 0.15 | 0.10 | 0.90 | -0.85 | -85.00% | 10 | 41 | 26.22% |
| VXF240621C00175000 | 2024-06-11 2:01PM EDT | 175.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 75 | 34.91% |
| VXF240621C00180000 | 2024-05-20 10:27AM EDT | 180.00 | 1.14 | 0.00 | 0.90 | 0.00 | - | - | 1 | 56.74% |
| VXF240621C00185000 | 2024-06-05 9:30AM EDT | 185.00 | 0.10 | 0.10 | 0.55 | 0.00 | - | 1 | 18 | 53.71% |
| VXF240621C00190000 | 2024-02-14 4:23PM EDT | 190.00 | 1.40 | 0.65 | 1.80 | 0.00 | - | 9 | 12 | 88.92% |
| VXF240621C00200000 | 2024-03-07 2:42PM EDT | 200.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 105.86% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXF240621P00100000 | 2024-01-24 10:40AM EDT | 100.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 5 | 11 | 260.25% |
| VXF240621P00115000 | 2024-02-02 10:45AM EDT | 115.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 198.73% |
| VXF240621P00145000 | 2024-01-29 2:06PM EDT | 145.00 | 1.98 | 0.35 | 1.95 | 0.00 | - | - | 1 | 93.31% |
| VXF240621P00150000 | 2024-02-13 10:30AM EDT | 150.00 | 2.25 | 0.50 | 2.25 | 0.00 | - | 3 | 5 | 81.15% |
| VXF240621P00160000 | 2024-06-04 10:26AM EDT | 160.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 38.09% |
| VXF240621P00170000 | 2024-06-03 9:46AM EDT | 170.00 | 2.25 | 3.00 | 4.40 | 0.00 | - | 1 | 2 | 24.93% |
© 2024 Yahoo. All rights reserved.