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:
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 | 66.32% |
| VGT240719C00500000 | 2024-06-05 1:53PM EDT | 500.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| VGT240719C00510000 | 2024-05-16 11:38AM EDT | 510.00 | 36.23 | 70.00 | 74.50 | 0.00 | - | - | 1 | 49.84% |
| VGT240719C00515000 | 2024-06-17 9:43AM EDT | 515.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VGT240719C00520000 | 2024-06-21 12:49PM EDT | 520.00 | 61.76 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| VGT240719C00525000 | 2024-06-21 10:03AM EDT | 525.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| VGT240719C00530000 | 2024-06-21 10:55AM EDT | 530.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| VGT240719C00535000 | 2024-06-21 12:26PM EDT | 535.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240719C00540000 | 2024-06-21 11:28AM EDT | 540.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VGT240719C00545000 | 2024-06-21 12:45PM EDT | 545.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VGT240719C00550000 | 2024-06-21 9:35AM EDT | 550.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| VGT240719C00555000 | 2024-06-21 1:41PM EDT | 555.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| VGT240719C00560000 | 2024-06-20 1:36PM EDT | 560.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| VGT240719C00565000 | 2024-06-17 12:55PM EDT | 565.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| VGT240719C00570000 | 2024-06-21 9:56AM EDT | 570.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| VGT240719C00575000 | 2024-06-21 3:13PM EDT | 575.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| VGT240719C00580000 | 2024-06-21 1:13PM EDT | 580.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.39% |
| VGT240719C00585000 | 2024-06-21 3:10PM EDT | 585.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 1.56% |
| VGT240719C00590000 | 2024-06-21 9:54AM EDT | 590.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 1.56% |
| VGT240719C00595000 | 2024-06-21 11:05AM EDT | 595.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| VGT240719C00600000 | 2024-06-21 2:38PM EDT | 600.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 44 | 3.13% |
| VGT240719C00605000 | 2024-06-21 12:46PM EDT | 605.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| VGT240719C00610000 | 2024-06-21 11:50AM EDT | 610.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| VGT240719C00615000 | 2024-06-18 1:53PM EDT | 615.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| VGT240719C00620000 | 2024-06-21 3:10PM EDT | 620.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| VGT240719C00625000 | 2024-06-20 9:48AM EDT | 625.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 75 | 92 | 6.25% |
| VGT240719C00630000 | 2024-06-20 10:32AM EDT | 630.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 46 | 6.25% |
| VGT240719C00635000 | 2024-06-21 11:56AM EDT | 635.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240719P00410000 | 2024-06-21 3:56PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| VGT240719P00415000 | 2024-06-21 3:57PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| VGT240719P00420000 | 2024-06-04 2:28PM EDT | 420.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| VGT240719P00430000 | 2024-05-30 12:35PM EDT | 430.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| VGT240719P00440000 | 2024-05-30 12:28PM EDT | 440.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| VGT240719P00455000 | 2024-06-04 2:28PM EDT | 455.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| VGT240719P00460000 | 2024-05-30 12:12PM EDT | 460.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| VGT240719P00470000 | 2024-06-18 11:18AM EDT | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VGT240719P00480000 | 2024-06-20 10:47AM EDT | 480.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| VGT240719P00500000 | 2024-06-04 9:50AM EDT | 500.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| VGT240719P00505000 | 2024-06-21 9:55AM EDT | 505.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| VGT240719P00510000 | 2024-06-17 9:46AM EDT | 510.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| VGT240719P00515000 | 2024-06-20 11:06AM EDT | 515.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| VGT240719P00520000 | 2024-06-21 1:43PM EDT | 520.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| VGT240719P00525000 | 2024-06-12 9:30AM EDT | 525.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| VGT240719P00530000 | 2024-06-21 3:09PM EDT | 530.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| VGT240719P00535000 | 2024-06-12 11:11AM EDT | 535.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| VGT240719P00540000 | 2024-06-21 3:51PM EDT | 540.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| VGT240719P00545000 | 2024-06-13 11:15AM EDT | 545.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| VGT240719P00550000 | 2024-06-21 3:58PM EDT | 550.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 3.13% |
| VGT240719P00555000 | 2024-06-20 2:35PM EDT | 555.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 80 | 81 | 3.13% |
| VGT240719P00560000 | 2024-06-21 3:51PM EDT | 560.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 3.13% |
| VGT240719P00565000 | 2024-06-21 3:16PM EDT | 565.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| VGT240719P00570000 | 2024-06-21 3:26PM EDT | 570.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 1.56% |
| VGT240719P00575000 | 2024-06-21 1:21PM EDT | 575.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.39% |
| VGT240719P00580000 | 2024-06-21 3:48PM EDT | 580.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| VGT240719P00585000 | 2024-06-20 9:48AM EDT | 585.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | - | 78 | 0.00% |
| VGT240719P00590000 | 2024-06-18 3:45PM EDT | 590.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.