Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621C00350000 | 2024-05-14 11:19AM EDT | 350.00 | 173.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VGT240621C00380000 | 2024-05-13 11:45AM EDT | 380.00 | 142.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240621C00400000 | 2024-05-09 3:27PM EDT | 400.00 | 117.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| VGT240621C00425000 | 2024-05-07 10:10AM EDT | 425.00 | 94.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VGT240621C00435000 | 2024-05-16 2:00PM EDT | 435.00 | 103.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VGT240621C00475000 | 2024-05-15 12:32PM EDT | 475.00 | 62.43 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| VGT240621C00480000 | 2024-05-20 9:50AM EDT | 480.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VGT240621C00485000 | 2024-05-20 12:59PM EDT | 485.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VGT240621C00490000 | 2024-05-10 12:00PM EDT | 490.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VGT240621C00495000 | 2024-05-10 2:58PM EDT | 495.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VGT240621C00500000 | 2024-05-16 2:18PM EDT | 500.00 | 39.29 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| VGT240621C00505000 | 2024-05-17 3:40PM EDT | 505.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VGT240621C00510000 | 2024-05-17 2:01PM EDT | 510.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| VGT240621C00515000 | 2024-05-14 1:51PM EDT | 515.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| VGT240621C00520000 | 2024-05-22 10:26AM EDT | 520.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| VGT240621C00525000 | 2024-05-21 3:45PM EDT | 525.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| VGT240621C00530000 | 2024-05-22 1:54PM EDT | 530.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| VGT240621C00535000 | 2024-05-22 1:01PM EDT | 535.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| VGT240621C00540000 | 2024-05-22 12:43PM EDT | 540.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.01% |
| VGT240621C00545000 | 2024-05-22 2:55PM EDT | 545.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.78% |
| VGT240621C00550000 | 2024-05-22 3:02PM EDT | 550.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 1.56% |
| VGT240621C00555000 | 2024-05-21 3:15PM EDT | 555.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 1.56% |
| VGT240621C00560000 | 2024-05-22 11:49AM EDT | 560.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| VGT240621C00565000 | 2024-05-21 12:23PM EDT | 565.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| VGT240621C00570000 | 2024-05-21 3:05PM EDT | 570.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 3.13% |
| VGT240621C00575000 | 2024-05-21 2:40PM EDT | 575.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 6.25% |
| VGT240621C00580000 | 2024-05-20 2:27PM EDT | 580.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| VGT240621C00590000 | 2024-05-16 11:20AM EDT | 590.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621P00380000 | 2024-05-09 9:30AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| VGT240621P00385000 | 2024-05-21 9:30AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| VGT240621P00390000 | 2024-05-13 3:03PM EDT | 390.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| VGT240621P00395000 | 2024-05-09 9:30AM EDT | 395.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| VGT240621P00400000 | 2024-04-24 2:05PM EDT | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VGT240621P00430000 | 2024-05-09 12:04PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| VGT240621P00435000 | 2024-05-16 3:59PM EDT | 435.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| VGT240621P00440000 | 2024-05-16 10:07AM EDT | 440.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| VGT240621P00445000 | 2024-05-16 10:04AM EDT | 445.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| VGT240621P00450000 | 2024-05-22 2:15PM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| VGT240621P00455000 | 2024-05-10 3:34PM EDT | 455.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| VGT240621P00465000 | 2024-05-16 1:22PM EDT | 465.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| VGT240621P00470000 | 2024-05-15 1:25PM EDT | 470.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| VGT240621P00475000 | 2024-05-20 1:18PM EDT | 475.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 31 | 41 | 12.50% |
| VGT240621P00480000 | 2024-05-20 10:01AM EDT | 480.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| VGT240621P00485000 | 2024-05-22 2:03PM EDT | 485.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| VGT240621P00490000 | 2024-05-22 2:03PM EDT | 490.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| VGT240621P00495000 | 2024-05-22 11:49AM EDT | 495.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| VGT240621P00500000 | 2024-05-22 2:03PM EDT | 500.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 6.25% |
| VGT240621P00505000 | 2024-05-17 1:26PM EDT | 505.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 6.25% |
| VGT240621P00510000 | 2024-05-22 1:48PM EDT | 510.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| VGT240621P00515000 | 2024-05-17 1:30PM EDT | 515.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| VGT240621P00520000 | 2024-05-21 3:15PM EDT | 520.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 3.13% |
| VGT240621P00525000 | 2024-05-21 1:54PM EDT | 525.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| VGT240621P00530000 | 2024-05-22 12:51PM EDT | 530.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| VGT240621P00535000 | 2024-05-21 3:07PM EDT | 535.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.78% |
| VGT240621P00540000 | 2024-05-22 1:10PM EDT | 540.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 0.00% |
| VGT240621P00545000 | 2024-05-20 10:19AM EDT | 545.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.