Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240816C00270000 | 2024-04-12 1:32PM EDT | 270.00 | 248.00 | 247.30 | 252.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00290000 | 2024-01-26 2:55PM EDT | 290.00 | 219.70 | 227.00 | 231.90 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00300000 | 2024-05-17 3:12PM EDT | 300.00 | 235.30 | 245.00 | 249.60 | 0.00 | - | 1 | 1 | 63.53% |
| VGT240816C00340000 | 2024-03-06 3:45PM EDT | 340.00 | 188.50 | 182.60 | 187.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00350000 | 2024-04-26 11:08AM EDT | 350.00 | 161.85 | 195.50 | 199.50 | 0.00 | - | 1 | 0 | 50.22% |
| VGT240816C00365000 | 2024-02-20 10:51AM EDT | 365.00 | 145.72 | 168.10 | 173.00 | 0.00 | - | - | 2 | 0.00% |
| VGT240816C00370000 | 2024-01-05 10:30AM EDT | 370.00 | 105.00 | 143.50 | 148.20 | 0.00 | - | 4 | 8 | 0.00% |
| VGT240816C00375000 | 2024-01-05 10:30AM EDT | 375.00 | 100.70 | 139.00 | 143.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00380000 | 2024-01-04 10:30AM EDT | 380.00 | 96.80 | 134.10 | 139.00 | 0.00 | - | - | 5 | 0.00% |
| VGT240816C00390000 | 2024-01-03 10:30AM EDT | 390.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VGT240816C00395000 | 2024-01-23 11:05AM EDT | 395.00 | 121.20 | 128.00 | 132.40 | 0.00 | - | 5 | 5 | 0.00% |
| VGT240816C00410000 | 2024-03-18 9:30AM EDT | 410.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VGT240816C00415000 | 2024-05-21 2:00PM EDT | 415.00 | 130.80 | 132.50 | 136.30 | 0.00 | - | 3 | 6 | 45.13% |
| VGT240816C00420000 | 2024-02-08 3:56PM EDT | 420.00 | 106.81 | 111.00 | 115.90 | 0.00 | - | - | 0 | 0.00% |
| VGT240816C00425000 | 2024-03-25 9:34AM EDT | 425.00 | 110.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VGT240816C00430000 | 2024-05-22 12:37PM EDT | 430.00 | 119.20 | 117.50 | 121.90 | 0.00 | - | 3 | 18 | 41.95% |
| VGT240816C00435000 | 2024-02-02 4:55PM EDT | 435.00 | 88.20 | 102.50 | 107.20 | 0.00 | - | 5 | 5 | 0.00% |
| VGT240816C00440000 | 2024-04-17 10:23AM EDT | 440.00 | 76.58 | 96.60 | 101.50 | 0.00 | - | 3 | 4 | 0.00% |
| VGT240816C00445000 | 2024-03-05 10:30AM EDT | 445.00 | 90.60 | 89.50 | 93.70 | 0.00 | - | - | 1 | 0.00% |
| VGT240816C00450000 | 2024-05-14 9:40AM EDT | 450.00 | 77.83 | 98.00 | 102.70 | 0.00 | - | 29 | 32 | 37.46% |
| VGT240816C00455000 | 2024-04-05 1:57PM EDT | 455.00 | 76.75 | 63.30 | 67.00 | 0.00 | - | 1 | 3 | 0.00% |
| VGT240816C00460000 | 2024-05-22 10:31AM EDT | 460.00 | 88.20 | 88.50 | 93.00 | 0.00 | - | 1 | 11 | 34.95% |
| VGT240816C00465000 | 2024-02-15 1:37PM EDT | 465.00 | 68.09 | 66.00 | 70.50 | 0.00 | - | 5 | 8 | 0.00% |
| VGT240816C00470000 | 2024-05-14 9:47AM EDT | 470.00 | 60.20 | 79.00 | 83.40 | 0.00 | - | 1 | 6 | 32.55% |
| VGT240816C00475000 | 2024-04-24 11:08AM EDT | 475.00 | 39.95 | 74.50 | 79.00 | 0.00 | - | 1 | 5 | 31.93% |
| VGT240816C00480000 | 2024-05-09 2:17PM EDT | 480.00 | 46.00 | 69.50 | 74.10 | 0.00 | - | 1 | 5 | 30.52% |
| VGT240816C00485000 | 2024-04-02 9:56AM EDT | 485.00 | 51.30 | 26.90 | 30.90 | 0.00 | - | 2 | 20 | 0.00% |
| VGT240816C00490000 | 2024-04-30 12:51PM EDT | 490.00 | 31.30 | 60.50 | 64.90 | 0.00 | - | 1 | 18 | 28.46% |
| VGT240816C00495000 | 2024-04-30 10:40AM EDT | 495.00 | 31.34 | 56.00 | 60.40 | 0.00 | - | - | 1 | 27.50% |
| VGT240816C00500000 | 2024-05-17 12:35PM EDT | 500.00 | 45.10 | 52.00 | 56.20 | 0.00 | - | 10 | 16 | 26.86% |
| VGT240816C00505000 | 2024-05-09 10:14AM EDT | 505.00 | 27.62 | 47.50 | 51.90 | 0.00 | - | 1 | 21 | 26.01% |
| VGT240816C00510000 | 2024-05-22 10:17AM EDT | 510.00 | 43.33 | 43.00 | 47.50 | 0.00 | - | 1 | 10 | 24.96% |
| VGT240816C00515000 | 2024-05-22 10:12AM EDT | 515.00 | 38.15 | 39.00 | 43.60 | 0.00 | - | 15 | 31 | 24.41% |
| VGT240816C00520000 | 2024-05-22 11:14AM EDT | 520.00 | 35.80 | 35.00 | 39.40 | 0.00 | - | 1 | 23 | 23.42% |
| VGT240816C00525000 | 2024-05-10 12:06PM EDT | 525.00 | 17.10 | 31.00 | 35.20 | 0.00 | - | 2 | 10 | 22.33% |
| VGT240816C00530000 | 2024-05-20 10:38AM EDT | 530.00 | 26.50 | 28.00 | 32.10 | 0.00 | - | 1 | 10 | 22.26% |
| VGT240816C00535000 | 2024-05-21 10:16AM EDT | 535.00 | 22.50 | 24.50 | 28.60 | 0.00 | - | 16 | 49 | 21.63% |
| VGT240816C00540000 | 2024-05-23 10:12AM EDT | 540.00 | 24.50 | 20.60 | 24.90 | +5.50 | +28.95% | 2 | 19 | 20.67% |
| VGT240816C00545000 | 2024-05-23 10:16AM EDT | 545.00 | 21.59 | 17.50 | 21.90 | +2.42 | +12.62% | 1 | 8 | 20.22% |
| VGT240816C00550000 | 2024-05-22 2:40PM EDT | 550.00 | 14.40 | 15.50 | 19.40 | 0.00 | - | 1 | 34 | 20.08% |
| VGT240816C00555000 | 2024-05-17 11:06AM EDT | 555.00 | 11.22 | 13.00 | 17.00 | 0.00 | - | 1 | 5 | 19.86% |
| VGT240816C00560000 | 2024-05-20 12:32PM EDT | 560.00 | 10.40 | 10.00 | 14.50 | 0.00 | - | 2 | 14 | 19.36% |
| VGT240816C00565000 | 2024-05-21 2:09PM EDT | 565.00 | 9.07 | 8.90 | 12.70 | 0.00 | - | 2 | 1 | 19.35% |
| VGT240816C00570000 | 2024-05-15 3:41PM EDT | 570.00 | 7.71 | 7.60 | 11.00 | 0.00 | - | 1 | 22 | 19.27% |
| VGT240816C00575000 | 2024-05-21 11:51AM EDT | 575.00 | 6.50 | 6.10 | 9.10 | 0.00 | - | 2 | 32 | 18.78% |
| VGT240816C00580000 | 2024-05-22 2:15PM EDT | 580.00 | 4.10 | 4.70 | 7.20 | 0.00 | - | 2 | 7 | 18.06% |
| VGT240816C00585000 | 2024-04-26 12:31PM EDT | 585.00 | 1.82 | 3.60 | 5.90 | 0.00 | - | 1 | 13 | 17.80% |
| VGT240816C00590000 | 2024-05-15 12:52PM EDT | 590.00 | 3.00 | 2.85 | 4.90 | 0.00 | - | 1 | 2 | 17.71% |
| VGT240816C00600000 | 2024-05-22 9:30AM EDT | 600.00 | 2.25 | 1.00 | 5.00 | 0.00 | - | 10 | 24 | 20.15% |
| VGT240816C00605000 | 2024-01-22 10:30AM EDT | 605.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| VGT240816C00610000 | 2024-02-06 10:30AM EDT | 610.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| VGT240816C00615000 | 2024-02-08 10:34AM EDT | 615.00 | 1.35 | 2.80 | 5.70 | 0.00 | - | - | 10 | 24.44% |
| VGT240816C00620000 | 2023-12-28 10:30AM EDT | 620.00 | 1.45 | 0.05 | 4.20 | 0.00 | - | - | 10 | 23.11% |
| VGT240816C00625000 | 2024-03-06 1:20PM EDT | 625.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | 30 | 40 | 24.43% |
| VGT240816C00650000 | 2024-02-13 3:47PM EDT | 650.00 | 1.47 | 0.70 | 2.35 | 0.00 | - | 2 | 13 | 24.76% |
| VGT240816C00725000 | 2024-02-02 10:59AM EDT | 725.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 36.39% |
| VGT240816C00730000 | 2024-05-16 10:33AM EDT | 730.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 56 | 24.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240816P00315000 | 2024-02-15 11:55AM EDT | 315.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 2 | 2 | 60.28% |
| VGT240816P00345000 | 2024-05-17 9:30AM EDT | 345.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 50.13% |
| VGT240816P00350000 | 2024-05-17 9:30AM EDT | 350.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 55.70% |
| VGT240816P00360000 | 2023-12-26 11:17AM EDT | 360.00 | 2.95 | 0.00 | 3.70 | 0.00 | - | - | 2 | 57.64% |
| VGT240816P00375000 | 2024-02-12 10:37AM EDT | 375.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | - | 1 | 52.30% |
| VGT240816P00390000 | 2024-02-23 3:09PM EDT | 390.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.70% |
| VGT240816P00395000 | 2024-05-10 12:31PM EDT | 395.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 43.32% |
| VGT240816P00400000 | 2024-05-16 3:54PM EDT | 400.00 | 0.65 | 0.00 | 2.00 | 0.00 | - | 2 | 9 | 39.66% |
| VGT240816P00410000 | 2024-05-15 2:34PM EDT | 410.00 | 0.72 | 0.00 | 2.70 | 0.00 | - | 1 | 12 | 39.56% |
| VGT240816P00415000 | 2024-01-24 3:54PM EDT | 415.00 | 4.10 | 1.20 | 5.90 | 0.00 | - | 3 | 0 | 46.71% |
| VGT240816P00420000 | 2024-05-03 3:44PM EDT | 420.00 | 1.80 | 0.00 | 2.85 | 0.00 | - | 4 | 0 | 37.34% |
| VGT240816P00425000 | 2024-05-21 11:45AM EDT | 425.00 | 0.83 | 0.00 | 2.90 | 0.00 | - | 3 | 12 | 36.15% |
| VGT240816P00440000 | 2024-04-04 3:01PM EDT | 440.00 | 3.80 | 0.80 | 4.30 | 0.00 | - | 1 | 3 | 35.66% |
| VGT240816P00445000 | 2024-03-20 12:00PM EDT | 445.00 | 4.80 | 8.70 | 13.00 | 0.00 | - | 2 | 2 | 49.62% |
| VGT240816P00450000 | 2024-04-25 9:30AM EDT | 450.00 | 8.00 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 26.98% |
| VGT240816P00455000 | 2024-05-10 3:27PM EDT | 455.00 | 3.33 | 0.00 | 3.60 | 0.00 | - | 1 | 16 | 29.90% |
| VGT240816P00460000 | 2024-04-23 2:24PM EDT | 460.00 | 8.80 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 24.83% |
| VGT240816P00465000 | 2024-04-15 3:04PM EDT | 465.00 | 9.80 | 0.00 | 3.50 | 0.00 | - | 5 | 6 | 26.99% |
| VGT240816P00470000 | 2024-05-13 2:41PM EDT | 470.00 | 4.07 | 0.00 | 4.20 | 0.00 | - | 1 | 27 | 27.08% |
| VGT240816P00475000 | 2024-05-03 2:44PM EDT | 475.00 | 7.36 | 0.00 | 4.50 | 0.00 | - | 3 | 4 | 26.26% |
| VGT240816P00480000 | 2024-05-17 2:53PM EDT | 480.00 | 3.55 | 1.05 | 4.70 | 0.00 | - | 3 | 16 | 25.21% |
| VGT240816P00485000 | 2024-05-07 9:30AM EDT | 485.00 | 7.12 | 1.15 | 5.00 | 0.00 | - | 2 | 17 | 24.30% |
| VGT240816P00490000 | 2024-05-21 1:57PM EDT | 490.00 | 3.55 | 1.10 | 5.50 | 0.00 | - | 1 | 5 | 23.66% |
| VGT240816P00500000 | 2024-05-20 2:55PM EDT | 500.00 | 2.00 | 2.85 | 6.50 | -2.88 | -59.02% | 1 | 37 | 22.13% |
| VGT240816P00505000 | 2024-05-17 1:26PM EDT | 505.00 | 2.69 | 4.00 | 7.10 | -4.39 | -62.01% | 1 | 4 | 21.38% |
| VGT240816P00510000 | 2024-05-17 11:16AM EDT | 510.00 | 8.08 | 4.60 | 6.50 | 0.00 | - | 6 | 4 | 19.03% |
| VGT240816P00515000 | 2024-05-08 9:35AM EDT | 515.00 | 18.30 | 5.70 | 7.60 | 0.00 | - | 4 | 29 | 18.78% |
| VGT240816P00520000 | 2024-05-20 1:24PM EDT | 520.00 | 5.10 | 6.50 | 8.70 | -3.70 | -42.05% | 1 | 11 | 18.37% |
| VGT240816P00525000 | 2024-05-15 2:11PM EDT | 525.00 | 11.63 | 7.90 | 10.20 | 0.00 | - | - | 1 | 18.23% |
| VGT240816P00530000 | 2024-05-17 12:49PM EDT | 530.00 | 14.79 | 9.30 | 11.80 | 0.00 | - | 2 | 1 | 18.01% |
| VGT240816P00550000 | 2024-05-22 11:04AM EDT | 550.00 | 18.96 | 16.00 | 20.00 | 0.00 | - | 1 | 1 | 16.94% |
| VGT240816P00555000 | 2024-03-07 12:56PM EDT | 555.00 | 37.70 | 39.10 | 44.00 | 0.00 | - | - | 28 | 36.99% |
| VGT240816P00560000 | 2024-04-12 10:43AM EDT | 560.00 | 47.00 | 41.80 | 46.10 | 0.00 | - | 1 | 0 | 36.23% |
| VGT240816P00565000 | 2024-05-22 11:50AM EDT | 565.00 | 28.00 | 24.10 | 28.80 | 0.00 | - | 2 | 0 | 16.52% |
© 2024 Yahoo. All rights reserved.