UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.48 0.00 (0.00%) GOLD FUTURES
2,321.70 -9.50 (-0.41%) DOW
38,905.91 +53.64 (+0.14%) Bitcoin GBP
50,406.92 -75.90 (-0.15%)
Vanguard Small-Cap Value ETF (VBR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240517C00175000 | 2024-04-01 2:47PM EDT | 175.00 | 17.30 | 6.50 | 10.20 | 0.00 | - | 1 | 7 | 0.00% |
| VBR240517C00181000 | 2024-05-01 12:36PM EDT | 181.00 | 3.30 | 4.50 | 8.90 | 0.00 | - | 2 | 0 | 46.36% |
| VBR240517C00182000 | 2024-05-07 2:03PM EDT | 182.00 | 7.80 | 4.30 | 6.70 | +4.30 | +122.86% | 1 | 5 | 33.14% |
| VBR240517C00183000 | 2024-04-19 3:32PM EDT | 183.00 | 4.93 | 2.60 | 6.90 | +2.77 | +128.24% | 1 | 4 | 39.88% |
| VBR240517C00184000 | 2024-04-26 1:13PM EDT | 184.00 | 2.87 | 1.90 | 6.00 | 0.00 | - | 1 | 2 | 37.28% |
| VBR240517C00185000 | 2024-05-06 2:33PM EDT | 185.00 | 3.00 | 1.15 | 5.20 | 0.00 | - | 1 | 43 | 35.29% |
| VBR240517C00186000 | 2024-05-06 10:16AM EDT | 186.00 | 2.59 | 0.15 | 4.90 | 0.00 | - | 1 | 20 | 36.96% |
| VBR240517C00187000 | 2024-05-07 10:37AM EDT | 187.00 | 2.33 | 1.60 | 4.90 | +0.06 | +2.64% | 1 | 8 | 40.67% |
| VBR240517C00188000 | 2024-04-22 11:21AM EDT | 188.00 | 1.45 | 1.00 | 5.00 | +0.45 | +45.00% | 1 | 4 | 44.95% |
| VBR240517C00189000 | 2024-04-22 1:29PM EDT | 189.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | - | 4 | 45.92% |
| VBR240517C00190000 | 2024-05-07 1:02PM EDT | 190.00 | 1.05 | 0.30 | 1.50 | +0.05 | +5.00% | 6 | 39 | 23.05% |
| VBR240517C00191000 | 2024-05-06 10:52AM EDT | 191.00 | 0.50 | 0.10 | 3.60 | 0.00 | - | 2 | 10 | 43.29% |
| VBR240517C00192000 | 2024-04-23 10:16AM EDT | 192.00 | 0.57 | 0.10 | 2.85 | 0.00 | - | - | 8 | 39.88% |
| VBR240517C00194000 | 2024-04-26 3:07PM EDT | 194.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 5 | 37.45% |
| VBR240517C00195000 | 2024-04-16 10:18AM EDT | 195.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 38.36% |
| VBR240517C00196000 | 2024-04-12 1:43PM EDT | 196.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 42.04% |
| VBR240517C00198000 | 2024-03-27 3:27PM EDT | 198.00 | 1.90 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 46.90% |
| VBR240517C00199000 | 2024-04-29 9:36AM EDT | 199.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 2 | 48.51% |
| VBR240517C00200000 | 2024-03-21 12:50PM EDT | 200.00 | 1.45 | 0.00 | 2.05 | 0.00 | - | - | 18 | 51.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240517P00165000 | 2024-04-17 3:41PM EDT | 165.00 | 0.71 | 0.00 | 1.90 | 0.00 | - | - | 1 | 57.47% |
| VBR240517P00170000 | 2024-04-25 9:34AM EDT | 170.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | - | 2 | 59.55% |
| VBR240517P00172000 | 2024-04-19 12:40PM EDT | 172.00 | 1.25 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 55.23% |
| VBR240517P00175000 | 2024-04-19 12:21PM EDT | 175.00 | 2.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 48.27% |
| VBR240517P00178000 | 2024-03-21 11:30AM EDT | 178.00 | 1.15 | 1.10 | 4.80 | 0.00 | - | 10 | 11 | 65.75% |
| VBR240517P00180000 | 2024-04-12 10:48AM EDT | 180.00 | 2.60 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 35.10% |
| VBR240517P00181000 | 2024-04-12 3:41PM EDT | 181.00 | 3.92 | 0.00 | 2.40 | 0.00 | - | - | 1 | 35.85% |
| VBR240517P00182000 | 2024-04-16 11:19AM EDT | 182.00 | 5.55 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 39.61% |
| VBR240517P00183000 | 2024-05-02 3:01PM EDT | 183.00 | 2.50 | 0.00 | 3.70 | 0.00 | - | - | 1 | 40.45% |
| VBR240517P00185000 | 2024-05-01 10:25AM EDT | 185.00 | 5.37 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 42.10% |
| VBR240517P00188000 | 2024-05-01 10:25AM EDT | 188.00 | 8.07 | 0.65 | 4.70 | 0.00 | - | 5 | 1 | 29.11% |
© 2024 Yahoo. All rights reserved.