Vanguard Total World Stock Index Fund ETF Shares (VT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240621C00094000 | 2024-05-17 12:09PM EDT | 94.00 | 18.35 | 16.80 | 20.80 | 0.00 | - | 1 | 1 | 70.00% |
| VT240621C00097000 | 2024-04-19 10:05AM EDT | 97.00 | 9.63 | 13.80 | 17.80 | 0.00 | - | 2 | 2 | 61.96% |
| VT240621C00101000 | 2024-05-07 9:36AM EDT | 101.00 | 9.55 | 9.80 | 14.00 | 0.00 | - | - | 1 | 53.30% |
| VT240621C00102000 | 2024-05-02 1:20PM EDT | 102.00 | 6.60 | 8.90 | 13.00 | 0.00 | - | - | 1 | 50.56% |
| VT240621C00103000 | 2024-05-16 11:58AM EDT | 103.00 | 10.00 | 7.90 | 12.00 | 0.00 | - | 1 | 8 | 47.79% |
| VT240621C00104000 | 2024-05-09 9:45AM EDT | 104.00 | 6.52 | 6.90 | 11.00 | 0.00 | - | 10 | 17 | 45.00% |
| VT240621C00105000 | 2024-05-08 12:38PM EDT | 105.00 | 5.50 | 5.90 | 10.00 | 0.00 | - | - | 5 | 42.19% |
| VT240621C00106000 | 2024-05-14 9:59AM EDT | 106.00 | 5.63 | 5.00 | 9.00 | 0.00 | - | 2 | 17 | 39.33% |
| VT240621C00107000 | 2024-05-03 12:48PM EDT | 107.00 | 2.87 | 4.00 | 8.10 | 0.00 | - | 1 | 2 | 37.31% |
| VT240621C00108000 | 2024-05-16 12:25PM EDT | 108.00 | 5.15 | 3.10 | 7.10 | 0.00 | - | 1 | 13 | 34.31% |
| VT240621C00109000 | 2024-05-16 12:25PM EDT | 109.00 | 4.29 | 2.20 | 6.20 | 0.00 | - | 1 | 1 | 32.07% |
| VT240621C00110000 | 2024-05-17 10:27AM EDT | 110.00 | 3.24 | 1.35 | 5.30 | 0.00 | - | 1 | 54 | 29.66% |
| VT240621C00111000 | 2024-05-16 11:12AM EDT | 111.00 | 2.60 | 1.45 | 4.30 | 0.00 | - | 1 | 61 | 26.33% |
| VT240621C00112000 | 2024-05-17 10:16AM EDT | 112.00 | 1.36 | 0.80 | 2.75 | 0.00 | - | 1 | 22 | 18.63% |
| VT240621C00113000 | 2024-05-21 2:32PM EDT | 113.00 | 1.14 | 0.95 | 1.80 | -0.31 | -21.38% | 2 | 175 | 15.17% |
| VT240621C00114000 | 2024-05-08 12:02PM EDT | 114.00 | 0.35 | 0.15 | 1.70 | 0.00 | - | - | 1 | 17.63% |
| VT240621C00115000 | 2024-05-21 10:50AM EDT | 115.00 | 0.35 | 0.15 | 0.50 | -0.15 | -30.00% | 1 | 68 | 10.40% |
| VT240621C00116000 | 2024-05-20 10:08AM EDT | 116.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 4 | 10 | 12.57% |
| VT240621C00118000 | 2024-05-10 3:43PM EDT | 118.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 2 | 23.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240621P00092000 | 2024-04-19 12:43PM EDT | 92.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 59.11% |
| VT240621P00098000 | 2024-04-23 12:54PM EDT | 98.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | - | 1 | 45.26% |
| VT240621P00099000 | 2024-04-23 12:54PM EDT | 99.00 | 0.41 | 0.00 | 1.15 | 0.00 | - | - | 1 | 43.60% |
| VT240621P00100000 | 2024-05-07 2:37PM EDT | 100.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 41.28% |
| VT240621P00101000 | 2024-04-29 10:28AM EDT | 101.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | - | 1 | 38.97% |
| VT240621P00102000 | 2024-05-14 2:53PM EDT | 102.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 5 | 6 | 36.62% |
| VT240621P00104000 | 2024-05-03 12:56PM EDT | 104.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 2 | 4 | 32.42% |
| VT240621P00105000 | 2024-05-16 2:07PM EDT | 105.00 | 0.28 | 0.00 | 1.05 | 0.00 | - | 4 | 1 | 28.39% |
| VT240621P00106000 | 2024-05-03 10:50AM EDT | 106.00 | 0.97 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 28.05% |
| VT240621P00107000 | 2024-05-16 2:07PM EDT | 107.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 26.49% |
| VT240621P00108000 | 2024-05-16 9:53AM EDT | 108.00 | 0.35 | 0.25 | 1.45 | 0.00 | - | 4 | 5 | 24.76% |
| VT240621P00109000 | 2024-05-20 3:48PM EDT | 109.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | 7 | 34 | 12.62% |
| VT240621P00110000 | 2024-05-20 2:54PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 7 | 17 | 13.18% |
| VT240621P00111000 | 2024-05-21 3:15PM EDT | 111.00 | 0.70 | 0.50 | 1.20 | -0.80 | -53.33% | 3 | 6 | 14.16% |
| VT240621P00112000 | 2024-05-21 2:33PM EDT | 112.00 | 1.08 | 0.75 | 1.20 | +0.13 | +13.68% | 4 | 6 | 10.96% |
| VT240621P00113000 | 2024-05-20 10:13AM EDT | 113.00 | 1.30 | 0.10 | 3.60 | 0.00 | - | 1 | 3 | 25.27% |
© 2024 Yahoo. All rights reserved.