Vanguard Information Technology ETF (VGT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240517C00235000 | 2023-11-07 11:00AM EDT | 235.00 | 203.80 | 229.60 | 234.50 | 0.00 | - | - | 1 | 0.00% |
| VGT240517C00275000 | 2023-11-10 12:12PM EDT | 275.00 | 172.40 | 195.00 | 199.80 | 0.00 | - | - | 1 | 0.00% |
| VGT240517C00300000 | 2024-02-16 4:08PM EDT | 300.00 | 213.20 | 215.00 | 219.90 | 0.00 | - | 1 | 1 | 214.39% |
| VGT240517C00305000 | 2023-11-28 12:27PM EDT | 305.00 | 162.20 | 185.00 | 189.60 | 0.00 | - | - | 1 | 0.00% |
| VGT240517C00315000 | 2023-11-27 4:32PM EDT | 315.00 | 152.88 | 173.90 | 178.80 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240517C00325000 | 2023-10-24 2:35PM EDT | 325.00 | 100.85 | 140.90 | 145.50 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240517C00340000 | 2024-03-06 3:45PM EDT | 340.00 | 184.80 | 178.00 | 182.70 | 0.00 | - | 1 | 1 | 190.59% |
| VGT240517C00350000 | 2024-03-11 3:52PM EDT | 350.00 | 171.58 | 163.50 | 168.30 | 0.00 | - | 1 | 2 | 153.83% |
| VGT240517C00355000 | 2023-11-22 3:54PM EDT | 355.00 | 114.96 | 134.00 | 138.80 | 0.00 | - | 1 | 2 | 0.00% |
| VGT240517C00360000 | 2024-04-12 12:43PM EDT | 360.00 | 157.14 | 147.70 | 151.90 | 0.00 | - | 1 | 3 | 80.91% |
| VGT240517C00365000 | 2023-12-01 3:06PM EDT | 365.00 | 108.30 | 125.00 | 129.90 | 0.00 | - | 4 | 3 | 0.00% |
| VGT240517C00380000 | 2024-03-08 2:14PM EDT | 380.00 | 146.74 | 138.50 | 143.00 | 0.00 | - | 1 | 4 | 152.65% |
| VGT240517C00385000 | 2024-01-24 3:54PM EDT | 385.00 | 131.11 | 130.60 | 135.50 | 0.00 | - | 1 | 1 | 134.68% |
| VGT240517C00390000 | 2024-03-25 9:34AM EDT | 390.00 | 137.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240517C00400000 | 2024-05-02 3:47PM EDT | 400.00 | 97.10 | 107.70 | 111.90 | 0.00 | - | 2 | 10 | 58.89% |
| VGT240517C00405000 | 2023-10-24 9:54AM EDT | 405.00 | 38.87 | 69.30 | 72.70 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240517C00410000 | 2024-05-01 11:20AM EDT | 410.00 | 79.70 | 98.10 | 102.10 | 0.00 | - | 10 | 14 | 59.38% |
| VGT240517C00415000 | 2024-05-02 3:50PM EDT | 415.00 | 82.60 | 92.60 | 97.00 | 0.00 | - | 5 | 6 | 51.03% |
| VGT240517C00420000 | 2024-04-09 2:06PM EDT | 420.00 | 99.11 | 87.60 | 92.20 | 0.00 | - | 2 | 45 | 50.46% |
| VGT240517C00425000 | 2024-02-20 1:38PM EDT | 425.00 | 80.59 | 104.10 | 109.00 | 0.00 | - | 2 | 79 | 149.30% |
| VGT240517C00430000 | 2024-04-17 10:23AM EDT | 430.00 | 76.43 | 78.60 | 81.60 | 0.00 | - | 3 | 32 | 62.29% |
| VGT240517C00435000 | 2024-01-26 2:12PM EDT | 435.00 | 76.76 | 82.10 | 87.00 | 0.00 | - | 1 | 3 | 96.83% |
| VGT240517C00440000 | 2024-04-25 3:49PM EDT | 440.00 | 57.60 | 69.00 | 71.60 | 0.00 | - | 1 | 17 | 55.69% |
| VGT240517C00445000 | 2024-04-18 9:54AM EDT | 445.00 | 53.40 | 63.60 | 66.60 | 0.00 | - | 1 | 6 | 52.41% |
| VGT240517C00450000 | 2024-05-01 9:47AM EDT | 450.00 | 44.22 | 58.80 | 61.70 | 0.00 | - | 2 | 12 | 49.72% |
| VGT240517C00455000 | 2024-05-01 10:09AM EDT | 455.00 | 36.50 | 53.80 | 56.70 | 0.00 | - | 1 | 20 | 46.40% |
| VGT240517C00460000 | 2024-04-29 10:22AM EDT | 460.00 | 47.95 | 48.90 | 51.80 | 0.00 | - | 1 | 16 | 43.60% |
| VGT240517C00465000 | 2024-04-30 9:30AM EDT | 465.00 | 41.19 | 44.00 | 46.90 | 0.00 | - | 1 | 8 | 40.75% |
| VGT240517C00470000 | 2024-04-30 9:33AM EDT | 470.00 | 36.40 | 39.10 | 42.00 | 0.00 | - | 2 | 16 | 37.79% |
| VGT240517C00475000 | 2024-05-01 2:04PM EDT | 475.00 | 20.80 | 34.20 | 38.00 | 0.00 | - | 1 | 17 | 38.53% |
| VGT240517C00480000 | 2024-04-30 10:40AM EDT | 480.00 | 28.06 | 29.90 | 32.30 | 0.00 | - | 1 | 28 | 32.02% |
| VGT240517C00485000 | 2024-05-01 10:24AM EDT | 485.00 | 25.40 | 25.30 | 27.60 | +13.00 | +104.84% | 1 | 10 | 29.46% |
| VGT240517C00490000 | 2024-05-01 2:32PM EDT | 490.00 | 20.60 | 21.00 | 22.60 | +11.20 | +119.15% | 1 | 29 | 25.61% |
| VGT240517C00495000 | 2024-05-03 10:51AM EDT | 495.00 | 16.80 | 16.50 | 18.80 | +8.35 | +98.82% | 5 | 31 | 25.34% |
| VGT240517C00500000 | 2024-05-03 11:57AM EDT | 500.00 | 14.00 | 12.30 | 14.70 | +7.50 | +115.38% | 3 | 45 | 23.35% |
| VGT240517C00505000 | 2024-05-03 3:52PM EDT | 505.00 | 10.43 | 8.80 | 11.30 | +5.83 | +126.74% | 13 | 125 | 22.44% |
| VGT240517C00510000 | 2024-05-03 2:27PM EDT | 510.00 | 8.10 | 6.50 | 7.70 | +4.80 | +145.45% | 37 | 58 | 20.00% |
| VGT240517C00515000 | 2024-05-03 2:32PM EDT | 515.00 | 5.50 | 4.20 | 5.40 | +3.69 | +203.87% | 16 | 93 | 19.64% |
| VGT240517C00520000 | 2024-05-03 3:03PM EDT | 520.00 | 3.20 | 0.90 | 3.60 | +2.10 | +190.91% | 14 | 82 | 19.29% |
| VGT240517C00525000 | 2024-05-03 12:27PM EDT | 525.00 | 1.80 | 1.30 | 2.15 | +1.40 | +350.00% | 13 | 54 | 18.54% |
| VGT240517C00530000 | 2024-05-03 3:11PM EDT | 530.00 | 1.00 | 0.65 | 1.20 | +0.75 | +300.00% | 13 | 91 | 17.98% |
| VGT240517C00535000 | 2024-05-03 12:35PM EDT | 535.00 | 0.47 | 0.05 | 1.00 | -0.18 | -27.69% | 3 | 735 | 19.80% |
| VGT240517C00540000 | 2024-04-29 9:59AM EDT | 540.00 | 0.50 | 0.05 | 1.20 | 0.00 | - | 1 | 49 | 23.58% |
| VGT240517C00545000 | 2024-05-02 3:19PM EDT | 545.00 | 0.11 | 0.00 | 2.35 | 0.00 | - | 2 | 55 | 31.89% |
| VGT240517C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 139 | 27.53% |
| VGT240517C00555000 | 2024-04-19 3:53PM EDT | 555.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 4 | 7 | 36.78% |
| VGT240517C00560000 | 2024-04-29 3:52PM EDT | 560.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 148 | 22.85% |
| VGT240517C00565000 | 2024-04-29 3:40PM EDT | 565.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 23.34% |
| VGT240517C00570000 | 2024-04-22 10:00AM EDT | 570.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| VGT240517C00575000 | 2024-04-25 3:15PM EDT | 575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 605 | 24.61% |
| VGT240517C00580000 | 2024-03-01 4:50PM EDT | 580.00 | 3.30 | 0.10 | 3.40 | 0.00 | - | 1 | 4 | 55.70% |
| VGT240517C00585000 | 2024-04-05 3:09PM EDT | 585.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 40.89% |
| VGT240517C00590000 | 2024-05-03 3:40PM EDT | 590.00 | 0.30 | 0.00 | 0.75 | +0.02 | +7.14% | 8 | 328 | 42.90% |
| VGT240517C00595000 | 2024-04-08 9:30AM EDT | 595.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 300 | 320 | 44.85% |
| VGT240517C00600000 | 2024-02-07 10:30AM EDT | 600.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| VGT240517C00605000 | 2024-04-11 11:14AM EDT | 605.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 48.68% |
| VGT240517C00665000 | 2024-03-08 1:19PM EDT | 665.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 75.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240517P00235000 | 2023-10-23 9:30AM EDT | 235.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VGT240517P00240000 | 2023-10-26 9:30AM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 0 | 164.94% |
| VGT240517P00250000 | 2023-10-31 9:30AM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VGT240517P00275000 | 2023-11-22 11:44AM EDT | 275.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 151.32% |
| VGT240517P00280000 | 2024-01-04 10:30AM EDT | 280.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 9 | 9 | 158.64% |
| VGT240517P00285000 | 2023-11-13 10:30AM EDT | 285.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | - | 10 | 157.08% |
| VGT240517P00290000 | 2024-01-04 10:30AM EDT | 290.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 8 | 18 | 150.39% |
| VGT240517P00300000 | 2023-10-20 3:44PM EDT | 300.00 | 3.70 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 119.63% |
| VGT240517P00305000 | 2023-11-30 3:29PM EDT | 305.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 11 | 128.37% |
| VGT240517P00315000 | 2023-12-08 10:30AM EDT | 315.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | - | 2 | 136.11% |
| VGT240517P00320000 | 2023-11-09 12:57PM EDT | 320.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 3 | 133.03% |
| VGT240517P00330000 | 2023-10-12 11:04AM EDT | 330.00 | 3.77 | 1.40 | 2.35 | 0.00 | - | 3 | 3 | 130.05% |
| VGT240517P00335000 | 2023-12-20 10:30AM EDT | 335.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 12 | 112.60% |
| VGT240517P00340000 | 2023-12-19 4:16PM EDT | 340.00 | 0.91 | 0.00 | 2.90 | 0.00 | - | 1 | 13 | 116.58% |
| VGT240517P00345000 | 2023-10-30 1:26PM EDT | 345.00 | 8.10 | 0.00 | 3.00 | 0.00 | - | 79 | 323 | 113.70% |
| VGT240517P00350000 | 2024-01-08 3:08PM EDT | 350.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 14 | 749 | 87.94% |
| VGT240517P00355000 | 2024-01-10 10:30AM EDT | 355.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 943 | 25.00% |
| VGT240517P00360000 | 2024-05-01 10:14AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 82.03% |
| VGT240517P00365000 | 2024-02-14 1:25PM EDT | 365.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 96.95% |
| VGT240517P00370000 | 2024-01-31 4:22PM EDT | 370.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 92.92% |
| VGT240517P00375000 | 2024-04-19 3:51PM EDT | 375.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 73.49% |
| VGT240517P00380000 | 2023-11-03 12:30PM EDT | 380.00 | 8.30 | 1.45 | 5.00 | 0.00 | - | 1 | 5 | 105.82% |
| VGT240517P00385000 | 2024-01-09 10:38AM EDT | 385.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| VGT240517P00390000 | 2024-04-22 12:46PM EDT | 390.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 65.19% |
| VGT240517P00395000 | 2024-03-14 12:25PM EDT | 395.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 6 | 77.91% |
| VGT240517P00400000 | 2024-04-01 1:58PM EDT | 400.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 50.20% |
| VGT240517P00410000 | 2024-04-08 10:15AM EDT | 410.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.44% |
| VGT240517P00415000 | 2024-04-19 3:55PM EDT | 415.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 51.83% |
| VGT240517P00420000 | 2024-04-17 11:58AM EDT | 420.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 55.37% |
| VGT240517P00425000 | 2024-04-26 12:31PM EDT | 425.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 42.48% |
| VGT240517P00430000 | 2024-04-01 1:58PM EDT | 430.00 | 0.48 | 0.00 | 1.55 | 0.00 | - | 1 | 4 | 50.00% |
| VGT240517P00435000 | 2024-04-24 9:53AM EDT | 435.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 46.88% |
| VGT240517P00440000 | 2024-04-30 12:10PM EDT | 440.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 56.10% |
| VGT240517P00445000 | 2024-04-25 10:25AM EDT | 445.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 52.80% |
| VGT240517P00450000 | 2024-05-01 3:55PM EDT | 450.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 34.20% |
| VGT240517P00455000 | 2024-04-30 1:32PM EDT | 455.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 507 | 44.98% |
| VGT240517P00460000 | 2024-05-03 11:10AM EDT | 460.00 | 0.50 | 0.00 | 0.75 | -0.50 | -50.00% | 11 | 342 | 32.89% |
| VGT240517P00465000 | 2024-05-02 3:25PM EDT | 465.00 | 0.46 | 0.30 | 1.05 | -0.41 | -47.13% | 1 | 10 | 32.48% |
| VGT240517P00470000 | 2024-05-03 9:49AM EDT | 470.00 | 1.29 | 0.05 | 0.80 | +0.09 | +7.50% | 1 | 19 | 27.69% |
| VGT240517P00475000 | 2024-05-03 11:25AM EDT | 475.00 | 0.50 | 0.25 | 0.95 | -1.30 | -72.22% | 3 | 47 | 25.87% |
| VGT240517P00480000 | 2024-05-03 3:40PM EDT | 480.00 | 0.50 | 0.25 | 1.00 | -3.50 | -87.50% | 36 | 54 | 23.21% |
| VGT240517P00485000 | 2024-05-03 11:51AM EDT | 485.00 | 1.00 | 0.70 | 1.40 | -2.50 | -71.43% | 4 | 43 | 22.24% |
| VGT240517P00490000 | 2024-05-03 2:49PM EDT | 490.00 | 1.35 | 1.20 | 1.50 | -7.00 | -83.83% | 2 | 58 | 19.37% |
| VGT240517P00495000 | 2024-05-03 2:56PM EDT | 495.00 | 2.10 | 1.60 | 2.35 | -6.10 | -74.39% | 7 | 75 | 18.99% |
| VGT240517P00500000 | 2024-05-03 11:25AM EDT | 500.00 | 3.95 | 3.00 | 3.70 | -4.50 | -53.25% | 38 | 177 | 19.02% |
| VGT240517P00505000 | 2024-05-03 11:52AM EDT | 505.00 | 5.00 | 4.30 | 5.40 | -4.10 | -45.05% | 2 | 31 | 18.72% |
| VGT240517P00510000 | 2024-05-03 12:06PM EDT | 510.00 | 6.80 | 6.30 | 7.50 | -11.00 | -61.80% | 12 | 44 | 18.15% |
| VGT240517P00515000 | 2024-05-02 10:05AM EDT | 515.00 | 24.86 | 7.60 | 10.20 | 0.00 | - | 5 | 27 | 17.71% |
| VGT240517P00520000 | 2024-05-02 10:58AM EDT | 520.00 | 13.80 | 11.70 | 13.90 | -14.19 | -50.70% | 1 | 13 | 18.60% |
| VGT240517P00525000 | 2024-05-02 11:18AM EDT | 525.00 | 30.83 | 15.40 | 17.70 | 0.00 | - | 1 | 11 | 18.58% |
| VGT240517P00530000 | 2024-04-11 3:38PM EDT | 530.00 | 13.80 | 19.60 | 22.00 | 0.00 | - | 1 | 0 | 19.14% |
| VGT240517P00545000 | 2024-04-24 3:58PM EDT | 545.00 | 49.50 | 33.60 | 37.90 | 0.00 | - | 1 | 1 | 31.95% |
| VGT240517P00550000 | 2024-04-24 3:58PM EDT | 550.00 | 54.53 | 38.60 | 42.80 | 0.00 | - | 1 | 0 | 34.34% |
| VGT240517P00565000 | 2024-03-26 12:59PM EDT | 565.00 | 39.15 | 67.20 | 71.10 | 0.00 | - | 2 | 0 | 82.36% |
| VGT240517P00570000 | 2024-03-26 12:58PM EDT | 570.00 | 43.65 | 71.80 | 76.10 | 0.00 | - | 2 | 0 | 85.17% |
| VGT240517P00645000 | 2024-03-26 12:59PM EDT | 645.00 | 118.65 | 147.20 | 151.20 | 0.00 | - | 4 | 0 | 129.22% |
© 2024 Yahoo. All rights reserved.