Vanguard Mega Cap Growth Index Fund (MGK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240621C00225000 | 2024-05-16 12:48PM EDT | 225.00 | 69.04 | 76.40 | 80.20 | 0.00 | - | - | 3 | 68.75% |
| MGK240621C00260000 | 2024-05-30 11:06AM EDT | 260.00 | 34.50 | 41.30 | 45.70 | 0.00 | - | 2 | 12 | 75.26% |
| MGK240621C00270000 | 2024-06-06 9:56AM EDT | 270.00 | 32.00 | 31.10 | 35.80 | 0.00 | - | 5 | 20 | 62.57% |
| MGK240621C00275000 | 2024-05-14 11:44AM EDT | 275.00 | 14.40 | 26.50 | 30.30 | 0.00 | - | 40 | 41 | 51.78% |
| MGK240621C00280000 | 2024-06-06 9:45AM EDT | 280.00 | 23.87 | 21.50 | 25.40 | 0.00 | - | 1 | 16 | 45.89% |
| MGK240621C00285000 | 2024-06-10 12:40PM EDT | 285.00 | 18.85 | 16.50 | 20.60 | +7.67 | +68.60% | 1 | 28 | 40.42% |
| MGK240621C00290000 | 2024-06-04 12:43PM EDT | 290.00 | 14.13 | 11.60 | 15.60 | +6.63 | +88.40% | 1 | 0 | 33.25% |
| MGK240621C00295000 | 2024-06-07 2:52PM EDT | 295.00 | 9.30 | 7.90 | 10.60 | 0.00 | - | 1 | 153 | 25.68% |
| MGK240621C00300000 | 2024-06-07 3:03PM EDT | 300.00 | 5.50 | 4.10 | 6.80 | 0.00 | - | 1 | 25 | 23.07% |
| MGK240621C00305000 | 2024-06-07 2:08PM EDT | 305.00 | 2.15 | 0.50 | 4.30 | 0.00 | - | 14 | 317 | 23.39% |
| MGK240621C00310000 | 2024-06-10 1:23PM EDT | 310.00 | 0.90 | 0.00 | 2.50 | -0.10 | -10.00% | 2 | 13 | 23.47% |
| MGK240621C00315000 | 2024-06-06 11:29AM EDT | 315.00 | 1.05 | 0.00 | 1.20 | 0.00 | - | 6 | 11 | 22.58% |
| MGK240621C00320000 | 2024-06-03 10:04AM EDT | 320.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 30.81% |
| MGK240621C00325000 | 2024-05-28 2:43PM EDT | 325.00 | 0.14 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 35.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240621P00225000 | 2024-06-05 3:40PM EDT | 225.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 92.92% |
| MGK240621P00230000 | 2024-06-05 3:39PM EDT | 230.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 21 | 87.16% |
| MGK240621P00235000 | 2024-06-05 3:44PM EDT | 235.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 7 | 7 | 79.64% |
| MGK240621P00240000 | 2024-06-05 3:45PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 12 | 54.10% |
| MGK240621P00265000 | 2024-05-20 3:35PM EDT | 265.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 5 | 10 | 50.34% |
| MGK240621P00275000 | 2024-06-04 10:41AM EDT | 275.00 | 0.48 | 0.00 | 1.70 | 0.00 | - | 2 | 17 | 48.45% |
| MGK240621P00280000 | 2024-06-04 11:48AM EDT | 280.00 | 0.70 | 0.00 | 1.75 | 0.00 | - | 18 | 0 | 42.47% |
| MGK240621P00285000 | 2024-06-05 1:43PM EDT | 285.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 33.24% |
| MGK240621P00290000 | 2024-06-06 2:18PM EDT | 290.00 | 0.95 | 0.00 | 1.20 | 0.00 | - | 2 | 24 | 25.32% |
| MGK240621P00295000 | 2024-05-29 3:52PM EDT | 295.00 | 3.30 | 0.00 | 1.75 | 0.00 | - | 14 | 0 | 22.07% |
| MGK240621P00300000 | 2024-05-31 12:38PM EDT | 300.00 | 10.90 | 0.20 | 3.70 | 0.00 | - | 1 | 0 | 23.60% |
© 2024 Yahoo. All rights reserved.