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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241220C00260000 | 2024-01-19 11:31AM EDT | 260.00 | 242.00 | 255.50 | 260.50 | 0.00 | - | 1 | 4 | 0.00% |
| VGT241220C00265000 | 2024-06-12 9:58AM EDT | 265.00 | 313.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT241220C00285000 | 2024-06-12 9:58AM EDT | 285.00 | 293.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VGT241220C00340000 | 2024-01-23 2:42PM EDT | 340.00 | 179.00 | 186.10 | 191.00 | 0.00 | - | 2 | 2 | 0.00% |
| VGT241220C00350000 | 2024-05-31 2:13PM EDT | 350.00 | 185.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VGT241220C00360000 | 2024-04-05 1:12PM EDT | 360.00 | 173.85 | 159.00 | 163.90 | 0.00 | - | 2 | 2 | 0.00% |
| VGT241220C00375000 | 2024-04-19 3:04PM EDT | 375.00 | 122.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| VGT241220C00380000 | 2024-06-10 1:30PM EDT | 380.00 | 181.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VGT241220C00390000 | 2024-01-24 3:54PM EDT | 390.00 | 139.20 | 139.50 | 144.50 | 0.00 | - | - | 1 | 0.00% |
| VGT241220C00395000 | 2024-04-30 3:01PM EDT | 395.00 | 122.50 | 150.80 | 155.50 | 0.00 | - | 6 | 7 | 0.00% |
| VGT241220C00400000 | 2024-04-17 11:31AM EDT | 400.00 | 121.05 | 143.50 | 148.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT241220C00415000 | 2024-01-26 2:45PM EDT | 415.00 | 112.65 | 118.10 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT241220C00420000 | 2024-03-27 12:17PM EDT | 420.00 | 124.60 | 101.90 | 106.50 | 0.00 | - | 3 | 2 | 0.00% |
| VGT241220C00425000 | 2024-06-04 3:14PM EDT | 425.00 | 126.51 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| VGT241220C00430000 | 2024-02-13 10:30AM EDT | 430.00 | 100.15 | 113.50 | 116.90 | 0.00 | - | - | 2 | 0.00% |
| VGT241220C00435000 | 2024-04-05 1:56PM EDT | 435.00 | 106.87 | 92.50 | 97.00 | 0.00 | - | 30 | 34 | 0.00% |
| VGT241220C00440000 | 2024-06-12 1:21PM EDT | 440.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| VGT241220C00445000 | 2024-05-14 1:16PM EDT | 445.00 | 92.67 | 143.50 | 148.00 | 0.00 | - | 3 | 4 | 41.91% |
| VGT241220C00450000 | 2024-05-20 11:09AM EDT | 450.00 | 105.38 | 151.00 | 155.70 | 0.00 | - | 1 | 8 | 50.67% |
| VGT241220C00455000 | 2024-05-20 12:07PM EDT | 455.00 | 101.50 | 146.50 | 151.20 | 0.00 | - | - | 2 | 51.84% |
| VGT241220C00460000 | 2024-05-28 10:49AM EDT | 460.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| VGT241220C00465000 | 2024-05-16 11:24AM EDT | 465.00 | 92.34 | 128.50 | 133.00 | 0.00 | - | 1 | 13 | 41.84% |
| VGT241220C00470000 | 2024-06-20 3:10PM EDT | 470.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VGT241220C00475000 | 2024-06-04 1:22PM EDT | 475.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| VGT241220C00480000 | 2024-05-20 12:11PM EDT | 480.00 | 80.50 | 124.00 | 128.90 | 0.00 | - | 4 | 14 | 47.14% |
| VGT241220C00485000 | 2024-06-10 11:35AM EDT | 485.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| VGT241220C00490000 | 2024-06-17 2:07PM EDT | 490.00 | 117.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| VGT241220C00495000 | 2024-05-06 2:43PM EDT | 495.00 | 53.30 | 78.50 | 83.10 | 0.00 | - | 1 | 10 | 10.93% |
| VGT241220C00500000 | 2024-06-21 12:47PM EDT | 500.00 | 100.96 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| VGT241220C00505000 | 2024-05-06 2:09PM EDT | 505.00 | 46.68 | 70.60 | 75.50 | 0.00 | - | 1 | 85 | 15.03% |
| VGT241220C00510000 | 2024-06-13 3:59PM EDT | 510.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| VGT241220C00515000 | 2024-06-20 12:35PM EDT | 515.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| VGT241220C00520000 | 2024-06-12 12:22PM EDT | 520.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| VGT241220C00525000 | 2024-06-14 12:55PM EDT | 525.00 | 79.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| VGT241220C00530000 | 2024-06-05 1:57PM EDT | 530.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| VGT241220C00535000 | 2024-05-16 10:00AM EDT | 535.00 | 41.50 | 70.50 | 75.00 | 0.00 | - | 1 | 31 | 32.67% |
| VGT241220C00540000 | 2024-06-21 9:50AM EDT | 540.00 | 66.07 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| VGT241220C00545000 | 2024-06-11 2:15PM EDT | 545.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| VGT241220C00550000 | 2024-06-13 1:02PM EDT | 550.00 | 58.67 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| VGT241220C00555000 | 2024-06-12 10:18AM EDT | 555.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| VGT241220C00560000 | 2024-06-21 1:08PM EDT | 560.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| VGT241220C00565000 | 2024-05-20 11:37AM EDT | 565.00 | 26.30 | 56.50 | 61.40 | 0.00 | - | 1 | 4 | 34.31% |
| VGT241220C00570000 | 2024-06-12 12:07PM EDT | 570.00 | 44.19 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| VGT241220C00575000 | 2024-06-17 1:38PM EDT | 575.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VGT241220C00580000 | 2024-06-21 2:51PM EDT | 580.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.20% |
| VGT241220C00585000 | 2024-05-30 1:22PM EDT | 585.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.39% |
| VGT241220C00590000 | 2024-06-17 2:37PM EDT | 590.00 | 42.57 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.78% |
| VGT241220C00595000 | 2024-06-21 10:06AM EDT | 595.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| VGT241220C00600000 | 2024-06-18 1:34PM EDT | 600.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 1.56% |
| VGT241220C00605000 | 2024-06-21 11:53AM EDT | 605.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| VGT241220C00610000 | 2024-06-13 3:55PM EDT | 610.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 1.56% |
| VGT241220C00620000 | 2024-06-07 1:42PM EDT | 620.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| VGT241220C00625000 | 2024-06-14 12:16PM EDT | 625.00 | 21.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| VGT241220C00630000 | 2024-05-28 12:09PM EDT | 630.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 3.13% |
| VGT241220C00635000 | 2024-06-21 9:58AM EDT | 635.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| VGT241220C00640000 | 2024-06-12 9:35AM EDT | 640.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| VGT241220C00650000 | 2024-06-20 2:51PM EDT | 650.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| VGT241220C00655000 | 2024-04-19 9:31AM EDT | 655.00 | 1.75 | 0.50 | 4.20 | 0.00 | - | 6 | 6 | 15.58% |
| VGT241220C00660000 | 2024-06-12 10:28AM EDT | 660.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| VGT241220C00670000 | 2024-02-09 3:40PM EDT | 670.00 | 3.60 | 2.20 | 7.00 | 0.00 | - | - | 1 | 20.45% |
| VGT241220C00675000 | 2024-06-06 9:36AM EDT | 675.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| VGT241220C00680000 | 2024-06-12 3:19PM EDT | 680.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VGT241220C00735000 | 2024-06-12 9:56AM EDT | 735.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| VGT241220C00740000 | 2024-06-12 9:42AM EDT | 740.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VGT241220C00770000 | 2024-06-11 10:52AM EDT | 770.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| VGT241220C00775000 | 2024-06-17 1:23PM EDT | 775.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 6.25% |
| VGT241220C00780000 | 2024-06-21 11:48AM EDT | 780.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 364 | 6.25% |
| VGT241220C00785000 | 2024-06-14 10:59AM EDT | 785.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 6.25% |
| VGT241220C00790000 | 2024-06-14 10:58AM EDT | 790.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241220P00330000 | 2024-02-07 10:30AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VGT241220P00345000 | 2024-06-18 11:09AM EDT | 345.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
| VGT241220P00360000 | 2024-06-03 12:40PM EDT | 360.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| VGT241220P00390000 | 2024-04-15 9:30AM EDT | 390.00 | 5.50 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 40.27% |
| VGT241220P00395000 | 2024-05-03 10:58AM EDT | 395.00 | 4.40 | 1.25 | 4.80 | 0.00 | - | 1 | 2 | 38.83% |
| VGT241220P00400000 | 2024-04-26 9:38AM EDT | 400.00 | 6.50 | 0.55 | 5.40 | 0.00 | - | 1 | 14 | 38.93% |
| VGT241220P00405000 | 2024-02-07 12:20PM EDT | 405.00 | 7.70 | 4.80 | 9.50 | 0.00 | - | 1 | 0 | 44.42% |
| VGT241220P00410000 | 2024-05-15 12:01PM EDT | 410.00 | 3.60 | 0.50 | 5.40 | 0.00 | - | 1 | 1 | 36.85% |
| VGT241220P00415000 | 2024-01-29 12:00PM EDT | 415.00 | 10.00 | 5.50 | 10.20 | 0.00 | - | - | 1 | 43.06% |
| VGT241220P00425000 | 2024-06-13 9:30AM EDT | 425.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VGT241220P00430000 | 2024-04-17 2:54PM EDT | 430.00 | 9.60 | 2.00 | 6.50 | 0.00 | - | 1 | 2 | 34.53% |
| VGT241220P00435000 | 2024-03-04 11:33AM EDT | 435.00 | 8.50 | 6.60 | 11.50 | 0.00 | - | 1 | 11 | 40.09% |
| VGT241220P00440000 | 2024-03-04 4:32PM EDT | 440.00 | 9.00 | 7.60 | 12.50 | 0.00 | - | 1 | 1 | 40.09% |
| VGT241220P00450000 | 2024-05-31 1:17PM EDT | 450.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| VGT241220P00460000 | 2024-06-21 12:56PM EDT | 460.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 6.25% |
| VGT241220P00465000 | 2024-06-07 2:39PM EDT | 465.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| VGT241220P00470000 | 2024-06-18 11:23AM EDT | 470.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 28 | 10 | 6.25% |
| VGT241220P00475000 | 2024-06-11 9:30AM EDT | 475.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| VGT241220P00480000 | 2024-06-21 12:56PM EDT | 480.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 6.25% |
| VGT241220P00485000 | 2024-06-18 11:21AM EDT | 485.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 37 | 30 | 6.25% |
| VGT241220P00490000 | 2024-04-05 9:30AM EDT | 490.00 | 21.95 | 17.50 | 22.00 | 0.00 | - | 20 | 22 | 37.04% |
| VGT241220P00495000 | 2024-05-20 3:20PM EDT | 495.00 | 12.08 | 6.00 | 10.50 | 0.00 | - | 1 | 1 | 25.74% |
| VGT241220P00500000 | 2024-05-21 9:30AM EDT | 500.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| VGT241220P00505000 | 2024-06-11 3:41PM EDT | 505.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| VGT241220P00515000 | 2024-05-16 10:05AM EDT | 515.00 | 18.00 | 9.60 | 14.50 | 0.00 | - | 1 | 40 | 24.82% |
| VGT241220P00520000 | 2024-06-18 9:30AM EDT | 520.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| VGT241220P00530000 | 2024-06-13 12:17PM EDT | 530.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 3.13% |
| VGT241220P00535000 | 2024-02-01 2:04PM EDT | 535.00 | 49.27 | 32.10 | 37.00 | 0.00 | - | - | 30 | 35.91% |
| VGT241220P00550000 | 2024-06-20 3:17PM EDT | 550.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 1.56% |
| VGT241220P00560000 | 2024-06-20 1:00PM EDT | 560.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.78% |
| VGT241220P00565000 | 2024-06-17 2:15PM EDT | 565.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| VGT241220P00570000 | 2024-06-18 2:23PM EDT | 570.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| VGT241220P00640000 | 2024-03-27 9:38AM EDT | 640.00 | 114.21 | 138.00 | 142.40 | 0.00 | - | 1 | 0 | 62.82% |
| VGT241220P00790000 | 2024-03-26 10:52AM EDT | 790.00 | 263.67 | 298.20 | 302.50 | 0.00 | - | 1 | 0 | 93.22% |
© 2024 Yahoo. All rights reserved.