Vanguard Small-Cap ETF (VB)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240517C00195000 | 2024-04-16 12:52PM EDT | 195.00 | 20.05 | 21.50 | 25.90 | 0.00 | - | - | 2 | 62.81% |
| VB240517C00205000 | 2024-04-30 3:25PM EDT | 205.00 | 11.20 | 12.70 | 16.10 | 0.00 | - | 5 | 5 | 45.48% |
| VB240517C00210000 | 2024-04-19 1:11PM EDT | 210.00 | 5.64 | 8.10 | 11.30 | 0.00 | - | 8 | 10 | 36.77% |
| VB240517C00215000 | 2024-05-01 9:55AM EDT | 215.00 | 3.40 | 4.00 | 7.00 | 0.00 | - | 1 | 10 | 30.04% |
| VB240517C00220000 | 2024-05-03 3:22PM EDT | 220.00 | 2.00 | 1.80 | 3.90 | -0.92 | -31.51% | 5 | 46 | 27.26% |
| VB240517C00225000 | 2024-05-02 12:55PM EDT | 225.00 | 0.75 | 0.35 | 1.70 | 0.00 | - | 8 | 193 | 24.49% |
| VB240517C00230000 | 2024-05-03 9:54AM EDT | 230.00 | 0.50 | 0.15 | 0.50 | +0.12 | +31.58% | 1 | 55 | 21.85% |
| VB240517C00235000 | 2024-04-22 3:42PM EDT | 235.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 3 | 9 | 43.41% |
| VB240517C00240000 | 2024-04-08 10:00AM EDT | 240.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 46.50% |
| VB240517C00245000 | 2024-04-12 9:59AM EDT | 245.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 24 | 5 | 56.30% |
| VB240517C00250000 | 2024-03-18 9:30AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240517P00190000 | 2024-03-18 12:13PM EDT | 190.00 | 0.43 | 0.20 | 0.70 | 0.00 | - | - | 4 | 52.39% |
| VB240517P00200000 | 2024-04-30 3:38PM EDT | 200.00 | 0.68 | 0.00 | 1.90 | 0.00 | - | 1 | 4 | 50.90% |
| VB240517P00205000 | 2024-05-01 10:22AM EDT | 205.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 27.42% |
| VB240517P00210000 | 2024-05-03 9:46AM EDT | 210.00 | 0.64 | 0.15 | 1.00 | -1.16 | -64.44% | 5 | 17 | 24.24% |
| VB240517P00215000 | 2024-05-03 1:18PM EDT | 215.00 | 1.50 | 0.55 | 2.15 | -1.50 | -50.00% | 7 | 19 | 22.82% |
| VB240517P00220000 | 2024-05-02 1:31PM EDT | 220.00 | 5.08 | 2.55 | 4.40 | 0.00 | - | 1 | 38 | 22.62% |
| VB240517P00225000 | 2024-04-15 11:51AM EDT | 225.00 | 9.83 | 5.50 | 8.10 | 0.00 | - | - | 2 | 25.50% |
© 2024 Yahoo. All rights reserved.