Vanguard Mega Cap Growth Index Fund (MGK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK241018C00200000 | 2024-05-01 12:30PM EDT | 200.00 | 77.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGK241018C00220000 | 2024-04-22 10:21AM EDT | 220.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK241018C00225000 | 2024-04-30 1:56PM EDT | 225.00 | 57.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGK241018C00230000 | 2024-04-30 3:27PM EDT | 230.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGK241018C00240000 | 2024-05-01 12:30PM EDT | 240.00 | 41.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK241018C00250000 | 2024-04-30 1:56PM EDT | 250.00 | 36.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGK241018C00255000 | 2024-05-07 10:09AM EDT | 255.00 | 38.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK241018C00265000 | 2024-05-07 10:09AM EDT | 265.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK241018C00270000 | 2024-04-24 12:40PM EDT | 270.00 | 20.50 | 32.00 | 36.00 | 0.00 | - | 2 | 7 | 26.62% |
| MGK241018C00275000 | 2024-05-13 10:36AM EDT | 275.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK241018C00280000 | 2024-05-03 9:30AM EDT | 280.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGK241018C00285000 | 2024-05-23 9:30AM EDT | 285.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK241018C00290000 | 2024-05-15 3:07PM EDT | 290.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK241018C00295000 | 2024-05-03 3:16PM EDT | 295.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK241018C00300000 | 2024-05-20 10:20AM EDT | 300.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MGK241018C00305000 | 2024-05-01 2:38PM EDT | 305.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MGK241018C00310000 | 2024-05-16 3:27PM EDT | 310.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MGK241018C00315000 | 2024-05-20 2:51PM EDT | 315.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MGK241018C00320000 | 2024-05-13 12:51PM EDT | 320.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MGK241018C00325000 | 2024-04-30 11:07AM EDT | 325.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MGK241018C00330000 | 2024-05-07 11:46AM EDT | 330.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MGK241018C00350000 | 2024-04-03 1:48PM EDT | 350.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 5 | 5 | 22.85% |
| MGK241018C00430000 | 2024-05-17 1:02PM EDT | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGK241018C00435000 | 2024-05-17 1:07PM EDT | 435.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK241018P00180000 | 2024-05-13 3:56PM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MGK241018P00215000 | 2024-04-10 3:03PM EDT | 215.00 | 1.52 | 0.00 | 3.50 | 0.00 | - | - | 1 | 42.30% |
| MGK241018P00225000 | 2024-04-22 2:14PM EDT | 225.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGK241018P00230000 | 2024-04-19 12:14PM EDT | 230.00 | 4.00 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 34.28% |
| MGK241018P00235000 | 2024-05-03 2:29PM EDT | 235.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGK241018P00240000 | 2024-04-25 10:02AM EDT | 240.00 | 5.00 | 0.25 | 2.35 | 0.00 | - | 5 | 10 | 27.69% |
| MGK241018P00250000 | 2024-05-28 3:59PM EDT | 250.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MGK241018P00260000 | 2024-05-24 12:20PM EDT | 260.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MGK241018P00265000 | 2024-05-28 3:59PM EDT | 265.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MGK241018P00270000 | 2024-04-12 3:50PM EDT | 270.00 | 9.25 | 4.90 | 7.50 | 0.00 | - | 1 | 2 | 25.64% |
| MGK241018P00275000 | 2024-02-29 10:31AM EDT | 275.00 | 10.30 | 8.40 | 11.30 | 0.00 | - | - | 40 | 29.11% |
| MGK241018P00280000 | 2024-05-23 11:25AM EDT | 280.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MGK241018P00285000 | 2024-03-04 11:32AM EDT | 285.00 | 12.65 | 10.50 | 14.30 | 0.00 | - | 2 | 2 | 27.66% |
| MGK241018P00290000 | 2024-05-20 10:20AM EDT | 290.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.