Vanguard Small-Cap Index Fund ETF Shares (VB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240621C00100000 | 2024-05-08 10:37AM EDT | 100.00 | 121.00 | 120.60 | 124.90 | 0.00 | - | 5 | 2 | 164.45% |
| VB240621C00130000 | 2024-02-12 3:45PM EDT | 130.00 | 86.50 | 92.00 | 96.50 | 0.00 | - | 5 | 3 | 152.81% |
| VB240621C00160000 | 2024-01-25 4:48PM EDT | 160.00 | 52.80 | 57.20 | 61.30 | 0.00 | - | 1 | 1 | 0.00% |
| VB240621C00180000 | 2023-12-28 2:41PM EDT | 180.00 | 40.73 | 32.90 | 36.80 | 0.00 | - | 7 | 7 | 0.00% |
| VB240621C00181000 | 2024-05-01 1:39PM EDT | 181.00 | 34.73 | 40.00 | 44.00 | 0.00 | - | 7 | 7 | 55.54% |
| VB240621C00185000 | 2024-01-31 10:49AM EDT | 185.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| VB240621C00186000 | 2023-10-31 12:01PM EDT | 186.00 | 9.50 | 16.80 | 18.20 | 0.00 | - | 2 | 2 | 0.00% |
| VB240621C00188000 | 2023-12-12 11:20AM EDT | 188.00 | 20.00 | 23.80 | 27.20 | 0.00 | - | 2 | 5 | 0.00% |
| VB240621C00189000 | 2023-11-20 3:32PM EDT | 189.00 | 15.53 | 26.10 | 29.80 | 0.00 | - | 3 | 6 | 0.00% |
| VB240621C00190000 | 2024-05-20 2:45PM EDT | 190.00 | 37.20 | 30.50 | 34.80 | 0.00 | - | 4 | 15 | 63.97% |
| VB240621C00194000 | 2024-02-16 10:48AM EDT | 194.00 | 27.75 | 27.20 | 31.90 | 0.00 | - | 1 | 0 | 66.47% |
| VB240621C00195000 | 2024-05-14 12:38PM EDT | 195.00 | 31.10 | 26.00 | 29.70 | 0.00 | - | 2 | 4 | 55.76% |
| VB240621C00198000 | 2024-03-14 10:08AM EDT | 198.00 | 26.80 | 20.80 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
| VB240621C00199000 | 2024-02-05 12:18PM EDT | 199.00 | 16.30 | 26.00 | 29.60 | 0.00 | - | 1 | 14 | 64.42% |
| VB240621C00200000 | 2024-05-17 3:41PM EDT | 200.00 | 26.00 | 20.90 | 24.70 | 0.00 | - | 1 | 17 | 48.39% |
| VB240621C00205000 | 2024-04-11 10:25AM EDT | 205.00 | 18.40 | 17.30 | 21.20 | 0.00 | - | 1 | 59 | 50.61% |
| VB240621C00210000 | 2024-03-21 3:46PM EDT | 210.00 | 22.00 | 6.70 | 9.50 | 0.00 | - | 2 | 12 | 0.00% |
| VB240621C00215000 | 2024-05-20 11:36AM EDT | 215.00 | 13.95 | 7.40 | 10.40 | 0.00 | - | 2 | 13 | 29.02% |
| VB240621C00220000 | 2024-05-30 9:34AM EDT | 220.00 | 3.80 | 3.40 | 7.50 | 0.00 | - | 3 | 109 | 29.72% |
| VB240621C00225000 | 2024-05-29 12:25PM EDT | 225.00 | 1.39 | 1.25 | 4.80 | -0.41 | -22.78% | 10 | 75 | 28.31% |
| VB240621C00230000 | 2024-05-31 2:29PM EDT | 230.00 | 0.05 | 0.30 | 1.50 | -0.45 | -90.00% | 8 | 100 | 19.87% |
| VB240621C00235000 | 2024-05-28 9:32AM EDT | 235.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 31 | 16.14% |
| VB240621C00240000 | 2024-05-31 2:57PM EDT | 240.00 | 0.10 | 0.10 | 0.45 | -0.10 | -50.00% | 3 | 158 | 22.66% |
| VB240621C00245000 | 2024-05-20 10:14AM EDT | 245.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 27.78% |
| VB240621C00250000 | 2024-05-20 9:52AM EDT | 250.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 82 | 38.99% |
| VB240621C00255000 | 2024-02-09 2:49PM EDT | 255.00 | 0.77 | 0.65 | 2.95 | 0.00 | - | 1 | 2 | 50.07% |
| VB240621C00260000 | 2024-03-21 3:16PM EDT | 260.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 49 | 46.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240621P00150000 | 2023-12-08 4:36PM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VB240621P00155000 | 2023-11-14 11:30AM EDT | 155.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VB240621P00165000 | 2024-01-22 10:52AM EDT | 165.00 | 1.00 | 0.30 | 2.65 | 0.00 | - | 1 | 0 | 88.55% |
| VB240621P00170000 | 2023-11-20 1:54PM EDT | 170.00 | 3.20 | 1.30 | 2.35 | 0.00 | - | 1 | 3 | 86.08% |
| VB240621P00172000 | 2023-11-29 1:18PM EDT | 172.00 | 3.10 | 1.20 | 2.05 | 0.00 | - | 1 | 1 | 80.66% |
| VB240621P00173000 | 2024-01-29 3:57PM EDT | 173.00 | 1.00 | 0.00 | 3.20 | 0.00 | - | - | 1 | 78.93% |
| VB240621P00177000 | 2024-02-12 1:46PM EDT | 177.00 | 1.02 | 0.00 | 2.95 | 0.00 | - | - | 1 | 71.78% |
| VB240621P00178000 | 2024-02-12 1:45PM EDT | 178.00 | 1.06 | 0.00 | 2.95 | 0.00 | - | - | 1 | 70.41% |
| VB240621P00180000 | 2024-03-04 4:09PM EDT | 180.00 | 0.71 | 0.00 | 2.55 | 0.00 | - | 2 | 9 | 65.16% |
| VB240621P00181000 | 2024-02-12 1:45PM EDT | 181.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VB240621P00185000 | 2024-05-15 9:30AM EDT | 185.00 | 0.04 | 0.00 | 1.85 | 0.00 | - | 1 | 28 | 54.00% |
| VB240621P00190000 | 2024-02-14 11:41AM EDT | 190.00 | 2.55 | 0.05 | 3.50 | 0.00 | - | 6 | 12 | 57.25% |
| VB240621P00194000 | 2024-04-26 9:46AM EDT | 194.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 53.75% |
| VB240621P00197000 | 2024-03-06 10:30AM EDT | 197.00 | 1.75 | 0.20 | 2.30 | 0.00 | - | 1 | 5 | 51.95% |
| VB240621P00198000 | 2024-04-26 9:46AM EDT | 198.00 | 1.12 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 48.49% |
| VB240621P00199000 | 2024-02-02 4:37PM EDT | 199.00 | 4.00 | 1.85 | 2.55 | 0.00 | - | 2 | 2 | 50.94% |
| VB240621P00200000 | 2024-05-16 10:02AM EDT | 200.00 | 0.49 | 0.00 | 0.30 | 0.00 | - | 6 | 15 | 27.10% |
| VB240621P00205000 | 2024-05-29 3:31PM EDT | 205.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 74 | 23.41% |
| VB240621P00210000 | 2024-05-29 9:58AM EDT | 210.00 | 1.00 | 0.20 | 1.40 | 0.00 | - | 1 | 37 | 26.56% |
| VB240621P00215000 | 2024-05-30 3:24PM EDT | 215.00 | 1.70 | 0.20 | 2.35 | 0.00 | - | 5 | 24 | 24.88% |
| VB240621P00220000 | 2024-05-30 10:04AM EDT | 220.00 | 2.30 | 1.35 | 3.70 | 0.00 | - | 1 | 16 | 22.49% |
| VB240621P00225000 | 2024-05-23 9:47AM EDT | 225.00 | 3.00 | 3.10 | 6.10 | 0.00 | - | 1 | 14 | 21.59% |
| VB240621P00255000 | 2023-12-21 11:07AM EDT | 255.00 | 43.55 | 45.20 | 49.90 | 0.00 | - | 1 | 0 | 124.28% |
© 2024 Yahoo. All rights reserved.