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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240719C00175000 | 2024-02-27 10:56AM EDT | 175.00 | 110.20 | 112.40 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00180000 | 2024-03-04 1:33PM EDT | 180.00 | 109.10 | 105.70 | 110.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00200000 | 2024-04-19 11:55AM EDT | 200.00 | 73.10 | 90.10 | 94.20 | 0.00 | - | 22 | 22 | 0.00% |
| MGK240719C00210000 | 2023-12-14 4:37PM EDT | 210.00 | 53.49 | 55.50 | 59.80 | 0.00 | - | - | 8 | 0.00% |
| MGK240719C00220000 | 2023-12-26 10:55AM EDT | 220.00 | 48.20 | 54.00 | 58.50 | 0.00 | - | 1 | 2 | 0.00% |
| MGK240719C00225000 | 2024-06-07 11:43AM EDT | 225.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00230000 | 2024-01-02 11:49AM EDT | 230.00 | 35.00 | 44.50 | 48.70 | 0.00 | - | 5 | 10 | 0.00% |
| MGK240719C00235000 | 2024-02-23 3:56PM EDT | 235.00 | 55.00 | 57.30 | 61.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGK240719C00240000 | 2024-03-12 3:55PM EDT | 240.00 | 51.90 | 50.80 | 54.80 | 0.00 | - | 1 | 1 | 0.00% |
| MGK240719C00245000 | 2024-01-22 2:14PM EDT | 245.00 | 33.60 | 36.10 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00250000 | 2024-04-11 3:45PM EDT | 250.00 | 43.50 | 36.00 | 40.50 | 0.00 | - | 1 | 18 | 0.00% |
| MGK240719C00255000 | 2024-02-22 4:04PM EDT | 255.00 | 37.17 | 38.70 | 42.40 | 0.00 | - | 2 | 2 | 0.00% |
| MGK240719C00260000 | 2024-06-03 3:30PM EDT | 260.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00265000 | 2024-05-22 2:22PM EDT | 265.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00270000 | 2024-04-19 3:20PM EDT | 270.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| MGK240719C00275000 | 2024-05-17 11:48AM EDT | 275.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00280000 | 2024-06-10 3:06PM EDT | 280.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGK240719C00285000 | 2024-06-06 3:59PM EDT | 285.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00290000 | 2024-05-31 10:34AM EDT | 290.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MGK240719C00295000 | 2024-06-10 12:37PM EDT | 295.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00300000 | 2024-06-10 9:46AM EDT | 300.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MGK240719C00305000 | 2024-06-05 2:39PM EDT | 305.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MGK240719C00310000 | 2024-06-03 3:58PM EDT | 310.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MGK240719C00315000 | 2024-06-10 12:20PM EDT | 315.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGK240719C00320000 | 2024-06-03 10:00AM EDT | 320.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MGK240719C00325000 | 2024-04-08 2:59PM EDT | 325.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 25.61% |
| MGK240719C00385000 | 2024-02-09 4:29PM EDT | 385.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | - | 1 | 54.59% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240719P00200000 | 2024-04-22 10:53AM EDT | 200.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MGK240719P00210000 | 2023-11-28 12:41PM EDT | 210.00 | 4.30 | 1.85 | 5.00 | 0.00 | - | - | 4 | 87.87% |
| MGK240719P00215000 | 2023-11-27 12:35PM EDT | 215.00 | 4.90 | 1.35 | 3.70 | 0.00 | - | - | 1 | 77.00% |
| MGK240719P00220000 | 2023-11-17 11:21AM EDT | 220.00 | 6.20 | 2.20 | 5.80 | 0.00 | - | 1 | 1 | 82.70% |
| MGK240719P00225000 | 2024-03-27 3:06PM EDT | 225.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 61.15% |
| MGK240719P00230000 | 2024-02-12 11:31AM EDT | 230.00 | 1.98 | 0.00 | 2.35 | 0.00 | - | 5 | 3 | 54.04% |
| MGK240719P00235000 | 2023-12-15 11:46AM EDT | 235.00 | 5.66 | 2.60 | 5.60 | 0.00 | - | 1 | 0 | 70.22% |
| MGK240719P00240000 | 2024-04-04 11:17AM EDT | 240.00 | 1.10 | 0.00 | 2.95 | 0.00 | - | 45 | 4 | 59.67% |
| MGK240719P00245000 | 2024-03-04 3:36PM EDT | 245.00 | 2.25 | 0.90 | 3.00 | 0.00 | - | 2 | 3 | 55.99% |
| MGK240719P00250000 | 2024-06-10 9:38AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MGK240719P00255000 | 2024-04-04 2:27PM EDT | 255.00 | 2.63 | 1.30 | 2.65 | 0.00 | - | 1 | 43 | 46.36% |
| MGK240719P00260000 | 2024-06-07 10:31AM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MGK240719P00265000 | 2024-03-28 12:49PM EDT | 265.00 | 3.60 | 3.40 | 6.20 | 0.00 | - | 1 | 0 | 53.27% |
| MGK240719P00270000 | 2024-05-31 9:31AM EDT | 270.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGK240719P00275000 | 2024-04-12 2:17PM EDT | 275.00 | 7.25 | 2.70 | 4.70 | 0.00 | - | 1 | 74 | 39.04% |
| MGK240719P00280000 | 2024-05-03 12:54PM EDT | 280.00 | 7.15 | 0.25 | 3.60 | 0.00 | - | 1 | 68 | 30.87% |
| MGK240719P00285000 | 2024-06-04 2:01PM EDT | 285.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MGK240719P00290000 | 2024-05-23 10:53AM EDT | 290.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MGK240719P00300000 | 2024-05-30 9:40AM EDT | 300.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MGK240719P00305000 | 2024-06-10 3:59PM EDT | 305.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.