Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VONG240517C00065000 | 2023-12-07 4:38PM EDT | 65.00 | 11.00 | 10.50 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| VONG240517C00069000 | 2024-01-04 4:20PM EDT | 69.00 | 7.20 | 13.00 | 16.80 | 0.00 | - | 1 | 0 | 87.30% |
| VONG240517C00070000 | 2024-04-05 10:10AM EDT | 70.00 | 15.70 | 14.10 | 15.20 | 0.00 | - | 1 | 31 | 51.86% |
| VONG240517C00072000 | 2024-04-25 12:14PM EDT | 72.00 | 10.70 | 10.80 | 14.40 | 0.00 | - | 3 | 5 | 85.89% |
| VONG240517C00073000 | 2024-02-07 2:50PM EDT | 73.00 | 12.50 | 11.30 | 14.90 | 0.00 | - | 32 | 4 | 75.93% |
| VONG240517C00075000 | 2024-02-13 4:59PM EDT | 75.00 | 9.40 | 11.10 | 12.50 | 0.00 | - | 3 | 7 | 78.69% |
| VONG240517C00076000 | 2023-12-06 3:39PM EDT | 76.00 | 2.75 | 2.20 | 5.00 | 0.00 | - | 5 | 5 | 0.00% |
| VONG240517C00081000 | 2024-01-10 3:55PM EDT | 81.00 | 1.95 | 5.30 | 6.60 | 0.00 | - | 2 | 8 | 51.15% |
| VONG240517C00082000 | 2024-04-25 2:25PM EDT | 82.00 | 2.10 | 1.70 | 4.90 | 0.00 | - | 2 | 0 | 45.14% |
| VONG240517C00083000 | 2024-04-26 3:56PM EDT | 83.00 | 2.75 | 1.90 | 3.00 | +0.70 | +34.15% | 1 | 2 | 28.08% |
| VONG240517C00084000 | 2024-04-04 2:49PM EDT | 84.00 | 2.20 | 1.25 | 2.30 | -0.80 | -26.67% | 1 | 3 | 26.20% |
| VONG240517C00085000 | 2024-04-26 12:19PM EDT | 85.00 | 0.50 | 0.75 | 1.70 | -3.30 | -86.84% | 1 | 6 | 24.68% |
| VONG240517C00086000 | 2024-03-18 2:34PM EDT | 86.00 | 2.55 | 0.05 | 2.15 | 0.00 | - | 1 | 4 | 35.50% |
| VONG240517C00087000 | 2024-04-12 9:30AM EDT | 87.00 | 2.70 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 31.79% |
| VONG240517C00088000 | 2024-04-08 3:45PM EDT | 88.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| VONG240517C00090000 | 2024-04-15 3:44PM EDT | 90.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 41.50% |
| VONG240517C00095000 | 2024-03-25 1:07PM EDT | 95.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 36.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VONG240517P00050000 | 2023-10-20 3:48PM EDT | 50.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 115.23% |
| VONG240517P00071000 | 2023-09-14 10:30AM EDT | 71.00 | 2.90 | 2.45 | 5.30 | 0.00 | - | - | 5 | 122.19% |
| VONG240517P00073000 | 2024-01-05 11:41AM EDT | 73.00 | 1.55 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 59.91% |
| VONG240517P00080000 | 2024-02-07 10:30AM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| VONG240517P00081000 | 2024-03-26 3:36PM EDT | 81.00 | 0.35 | 0.30 | 2.00 | 0.00 | - | 1 | 11 | 43.31% |
| VONG240517P00084000 | 2024-04-18 12:09PM EDT | 84.00 | 2.75 | 0.05 | 2.35 | 0.00 | - | - | 1 | 31.42% |
| VONG240517P00085000 | 2024-04-18 9:38AM EDT | 85.00 | 2.40 | 0.30 | 2.80 | 0.00 | - | - | 2 | 30.52% |
| VONG240517P00086000 | 2024-03-25 1:07PM EDT | 86.00 | 0.15 | 1.50 | 4.70 | 0.00 | - | 5 | 5 | 47.02% |
© 2024 Yahoo. All rights reserved.