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:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240517C00175000 | 2024-04-19 3:57PM EDT | 175.00 | 93.43 | 108.20 | 111.80 | 0.00 | - | 2 | 2 | 141.02% |
| MGK240517C00180000 | 2024-04-19 10:54AM EDT | 180.00 | 92.68 | 103.20 | 106.80 | 0.00 | - | 1 | 1 | 133.69% |
| MGK240517C00225000 | 2024-04-17 3:02PM EDT | 225.00 | 53.05 | 57.70 | 61.90 | 0.00 | - | - | 3 | 65.72% |
| MGK240517C00230000 | 2024-04-19 10:34AM EDT | 230.00 | 42.64 | 53.30 | 56.90 | 0.00 | - | 22 | 13 | 72.07% |
| MGK240517C00255000 | 2024-04-18 11:44AM EDT | 255.00 | 24.32 | 28.30 | 31.90 | 0.00 | - | - | 1 | 64.40% |
| MGK240517C00260000 | 2024-05-01 3:13PM EDT | 260.00 | 18.40 | 23.10 | 26.90 | 0.00 | - | 4 | 10 | 56.52% |
| MGK240517C00270000 | 2024-04-29 1:28PM EDT | 270.00 | 11.51 | 13.10 | 17.00 | 0.00 | - | 1 | 2 | 41.02% |
| MGK240517C00275000 | 2024-04-23 12:16PM EDT | 275.00 | 5.80 | 9.10 | 12.00 | 0.00 | - | 1 | 3 | 32.35% |
| MGK240517C00280000 | 2024-05-08 10:14AM EDT | 280.00 | 6.00 | 4.90 | 6.50 | -1.20 | -16.67% | 1 | 84 | 19.96% |
| MGK240517C00285000 | 2024-05-08 3:18PM EDT | 285.00 | 3.10 | 1.10 | 3.60 | -0.15 | -4.62% | 3 | 48 | 20.06% |
| MGK240517C00290000 | 2024-05-08 2:45PM EDT | 290.00 | 0.60 | 0.40 | 2.25 | -0.65 | -52.00% | 2 | 50 | 23.29% |
| MGK240517C00295000 | 2024-05-06 3:06PM EDT | 295.00 | 0.45 | 0.10 | 1.20 | 0.00 | - | 12 | 278 | 24.33% |
| MGK240517C00300000 | 2024-05-03 2:11PM EDT | 300.00 | 0.16 | 0.10 | 1.50 | 0.00 | - | 1 | 13 | 33.57% |
| MGK240517C00305000 | 2024-05-06 12:05PM EDT | 305.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 8 | 28 | 30.69% |
| MGK240517C00310000 | 2024-04-26 11:22AM EDT | 310.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 44.64% |
| MGK240517C00315000 | 2024-04-09 12:43PM EDT | 315.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 34.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240517P00180000 | 2024-04-18 11:26AM EDT | 180.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 1 | 113.28% |
| MGK240517P00215000 | 2024-04-19 12:55PM EDT | 215.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 97.85% |
| MGK240517P00240000 | 2024-04-19 10:39AM EDT | 240.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 64.99% |
| MGK240517P00245000 | 2024-05-06 9:30AM EDT | 245.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 58.62% |
| MGK240517P00255000 | 2024-04-26 2:38PM EDT | 255.00 | 0.49 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 55.57% |
| MGK240517P00260000 | 2024-04-19 3:16PM EDT | 260.00 | 2.88 | 0.00 | 1.45 | 0.00 | - | 28 | 29 | 48.85% |
| MGK240517P00265000 | 2024-04-24 11:57AM EDT | 265.00 | 2.10 | 0.00 | 1.55 | 0.00 | - | 9 | 11 | 42.43% |
| MGK240517P00270000 | 2024-04-22 1:25PM EDT | 270.00 | 5.40 | 0.05 | 2.45 | 0.00 | - | 7 | 17 | 41.76% |
| MGK240517P00275000 | 2024-05-03 12:08PM EDT | 275.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 25.29% |
| MGK240517P00280000 | 2024-05-07 1:00PM EDT | 280.00 | 1.10 | 0.15 | 2.60 | 0.00 | - | 3 | 5 | 24.43% |
| MGK240517P00285000 | 2024-04-16 10:42AM EDT | 285.00 | 9.40 | 0.95 | 4.70 | 0.00 | - | 1 | 0 | 24.05% |
| MGK240517P00290000 | 2024-04-04 11:23AM EDT | 290.00 | 7.24 | 7.40 | 10.50 | 0.00 | - | 1 | 0 | 39.67% |
© 2024 Yahoo. All rights reserved.