Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240719C00455000 | 2024-05-16 2:04PM EDT | 455.00 | 85.23 | 124.00 | 128.90 | 0.00 | - | - | 8 | 50.82% |
| VGT240719C00500000 | 2024-06-05 1:53PM EDT | 500.00 | 54.45 | 79.50 | 84.50 | 0.00 | - | 4 | 4 | 44.31% |
| VGT240719C00510000 | 2024-05-16 11:38AM EDT | 510.00 | 36.23 | 70.00 | 74.50 | 0.00 | - | - | 1 | 40.06% |
| VGT240719C00515000 | 2024-06-10 2:32PM EDT | 515.00 | 40.22 | 65.00 | 69.50 | 0.00 | - | - | 1 | 37.93% |
| VGT240719C00520000 | 2024-06-12 3:34PM EDT | 520.00 | 55.98 | 60.10 | 65.00 | 0.00 | - | 8 | 4 | 37.00% |
| VGT240719C00525000 | 2024-05-31 11:45AM EDT | 525.00 | 16.66 | 55.50 | 60.50 | 0.00 | - | 5 | 4 | 35.95% |
| VGT240719C00530000 | 2024-06-07 12:12PM EDT | 530.00 | 28.50 | 51.00 | 55.80 | 0.00 | - | 1 | 5 | 34.36% |
| VGT240719C00535000 | 2024-05-30 3:58PM EDT | 535.00 | 16.71 | 46.00 | 51.00 | 0.00 | - | 1 | 1 | 32.50% |
| VGT240719C00540000 | 2024-06-12 10:34AM EDT | 540.00 | 39.40 | 41.70 | 46.50 | 0.00 | - | 1 | 10 | 31.16% |
| VGT240719C00545000 | 2024-06-13 1:53PM EDT | 545.00 | 36.70 | 37.50 | 41.90 | 0.00 | - | 2 | 12 | 29.52% |
| VGT240719C00550000 | 2024-06-13 9:36AM EDT | 550.00 | 34.15 | 33.00 | 38.00 | 0.00 | - | 5 | 37 | 29.01% |
| VGT240719C00555000 | 2024-06-13 10:09AM EDT | 555.00 | 30.09 | 29.00 | 33.50 | 0.00 | - | 1 | 3 | 27.27% |
| VGT240719C00560000 | 2024-06-12 3:30PM EDT | 560.00 | 21.40 | 25.00 | 29.30 | 0.00 | - | 5 | 13 | 25.88% |
| VGT240719C00565000 | 2024-06-13 12:16PM EDT | 565.00 | 20.80 | 21.50 | 25.80 | 0.00 | - | 2 | 14 | 25.36% |
| VGT240719C00570000 | 2024-06-14 12:05PM EDT | 570.00 | 19.47 | 18.00 | 22.30 | +2.47 | +14.53% | 2 | 6 | 24.56% |
| VGT240719C00575000 | 2024-06-14 9:32AM EDT | 575.00 | 15.95 | 15.00 | 19.10 | +0.35 | +2.24% | 1 | 29 | 23.91% |
| VGT240719C00580000 | 2024-06-14 11:47AM EDT | 580.00 | 13.00 | 13.00 | 17.00 | +0.90 | +7.44% | 2 | 13 | 24.50% |
| VGT240719C00585000 | 2024-06-13 11:07AM EDT | 585.00 | 10.50 | 9.60 | 14.10 | 0.00 | - | 34 | 34 | 23.63% |
| VGT240719C00590000 | 2024-06-12 3:37PM EDT | 590.00 | 6.50 | 7.60 | 11.70 | 0.00 | - | - | 4 | 23.12% |
| VGT240719C00595000 | 2024-06-12 10:29AM EDT | 595.00 | 5.60 | 6.30 | 9.90 | 0.00 | - | - | 1 | 23.14% |
| VGT240719C00600000 | 2024-06-13 3:55PM EDT | 600.00 | 5.40 | 4.70 | 8.40 | 0.00 | - | 16 | 21 | 23.29% |
| VGT240719C00610000 | 2024-06-14 10:44AM EDT | 610.00 | 4.10 | 1.50 | 4.20 | +1.55 | +60.78% | 1 | 2 | 20.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240719P00420000 | 2024-06-04 2:28PM EDT | 420.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 15 | 65.30% |
| VGT240719P00430000 | 2024-05-30 12:35PM EDT | 430.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | 10 | 10 | 61.34% |
| VGT240719P00440000 | 2024-05-30 12:28PM EDT | 440.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 10 | 10 | 57.72% |
| VGT240719P00455000 | 2024-06-04 2:28PM EDT | 455.00 | 0.74 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 51.95% |
| VGT240719P00460000 | 2024-05-30 12:12PM EDT | 460.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 6 | 6 | 50.05% |
| VGT240719P00480000 | 2024-06-14 10:00AM EDT | 480.00 | 0.60 | 0.00 | 0.75 | +0.15 | +33.33% | 1 | 2 | 33.97% |
| VGT240719P00500000 | 2024-06-04 9:50AM EDT | 500.00 | 3.50 | 0.00 | 3.90 | 0.00 | - | 2 | 4 | 40.86% |
| VGT240719P00505000 | 2024-05-30 3:49PM EDT | 505.00 | 5.10 | 0.00 | 3.60 | 0.00 | - | 5 | 7 | 37.93% |
| VGT240719P00510000 | 2024-06-14 10:09AM EDT | 510.00 | 1.00 | 0.35 | 1.25 | +0.05 | +5.26% | 1 | 30 | 27.38% |
| VGT240719P00515000 | 2024-06-12 9:30AM EDT | 515.00 | 1.90 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 34.51% |
| VGT240719P00520000 | 2024-06-12 9:42AM EDT | 520.00 | 2.11 | 0.30 | 4.00 | 0.00 | - | 1 | 8 | 33.03% |
| VGT240719P00525000 | 2024-06-12 9:30AM EDT | 525.00 | 2.90 | 0.00 | 4.20 | 0.00 | - | 1 | 8 | 31.49% |
| VGT240719P00530000 | 2024-06-14 2:03PM EDT | 530.00 | 2.27 | 0.00 | 4.80 | -3.63 | -61.53% | 10 | 1 | 30.84% |
| VGT240719P00535000 | 2024-06-12 11:11AM EDT | 535.00 | 2.00 | 0.20 | 4.80 | 0.00 | - | 2 | 2 | 28.70% |
| VGT240719P00540000 | 2024-06-13 12:26PM EDT | 540.00 | 3.08 | 0.65 | 5.10 | 0.00 | - | 1 | 3 | 27.16% |
| VGT240719P00545000 | 2024-06-13 11:15AM EDT | 545.00 | 3.70 | 1.00 | 5.80 | 0.00 | - | 10 | 13 | 26.33% |
| VGT240719P00550000 | 2024-06-14 9:30AM EDT | 550.00 | 4.50 | 1.85 | 5.10 | +0.70 | +18.42% | 2 | 5 | 22.68% |
| VGT240719P00555000 | 2024-06-13 10:13AM EDT | 555.00 | 4.80 | 2.50 | 7.30 | 0.00 | - | 2 | 7 | 24.27% |
| VGT240719P00560000 | 2024-06-13 2:13PM EDT | 560.00 | 6.40 | 5.10 | 7.50 | 0.00 | - | 2 | 6 | 22.04% |
| VGT240719P00570000 | 2024-06-13 12:48PM EDT | 570.00 | 10.50 | 7.00 | 11.50 | 0.00 | - | 7 | 9 | 22.53% |
| VGT240719P00575000 | 2024-06-14 3:05PM EDT | 575.00 | 10.90 | 9.10 | 13.10 | -0.80 | -6.84% | 1 | 9 | 21.64% |
© 2024 Yahoo. All rights reserved.