Vanguard Information Technology ETF (VGT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621C00350000 | 2024-06-04 12:38PM EDT | 350.00 | 185.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240621C00380000 | 2024-06-10 1:30PM EDT | 380.00 | 171.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240621C00400000 | 2024-05-09 3:27PM EDT | 400.00 | 117.55 | 148.10 | 153.00 | 0.00 | - | 3 | 3 | 0.00% |
| VGT240621C00425000 | 2024-06-04 3:45PM EDT | 425.00 | 113.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240621C00435000 | 2024-05-23 2:31PM EDT | 435.00 | 106.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240621C00475000 | 2024-05-15 12:32PM EDT | 475.00 | 62.43 | 102.50 | 107.10 | 0.00 | - | 4 | 4 | 0.00% |
| VGT240621C00480000 | 2024-06-06 3:14PM EDT | 480.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VGT240621C00485000 | 2024-05-20 12:59PM EDT | 485.00 | 58.00 | 101.50 | 106.50 | 0.00 | - | 1 | 2 | 115.23% |
| VGT240621C00490000 | 2024-06-11 3:25PM EDT | 490.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VGT240621C00495000 | 2024-06-12 2:39PM EDT | 495.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VGT240621C00500000 | 2024-06-18 11:34AM EDT | 500.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| VGT240621C00505000 | 2024-06-17 12:29PM EDT | 505.00 | 78.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VGT240621C00510000 | 2024-06-18 10:22AM EDT | 510.00 | 78.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| VGT240621C00515000 | 2024-06-17 3:17PM EDT | 515.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| VGT240621C00520000 | 2024-06-12 12:22PM EDT | 520.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| VGT240621C00525000 | 2024-06-18 1:25PM EDT | 525.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| VGT240621C00530000 | 2024-06-17 12:25PM EDT | 530.00 | 53.26 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| VGT240621C00535000 | 2024-06-18 10:10AM EDT | 535.00 | 53.78 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| VGT240621C00540000 | 2024-06-18 2:03PM EDT | 540.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| VGT240621C00545000 | 2024-06-18 3:58PM EDT | 545.00 | 44.72 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| VGT240621C00550000 | 2024-06-18 1:02PM EDT | 550.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| VGT240621C00555000 | 2024-06-18 1:31PM EDT | 555.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| VGT240621C00560000 | 2024-06-18 12:29PM EDT | 560.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| VGT240621C00565000 | 2024-06-17 1:55PM EDT | 565.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| VGT240621C00570000 | 2024-06-18 3:37PM EDT | 570.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| VGT240621C00575000 | 2024-06-18 2:03PM EDT | 575.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| VGT240621C00580000 | 2024-06-18 3:34PM EDT | 580.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 205 | 167 | 0.00% |
| VGT240621C00585000 | 2024-06-18 3:19PM EDT | 585.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 21 | 60 | 0.00% |
| VGT240621C00590000 | 2024-06-18 2:33PM EDT | 590.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 124 | 0.78% |
| VGT240621C00595000 | 2024-06-18 10:24AM EDT | 595.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 3.13% |
| VGT240621C00600000 | 2024-06-18 3:24PM EDT | 600.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 6.25% |
| VGT240621C00605000 | 2024-06-18 11:39AM EDT | 605.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621P00360000 | 2024-06-06 9:30AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| VGT240621P00380000 | 2024-05-09 9:30AM EDT | 380.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 5 | 5 | 311.43% |
| VGT240621P00385000 | 2024-05-21 9:30AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| VGT240621P00390000 | 2024-05-13 3:03PM EDT | 390.00 | 0.33 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 295.31% |
| VGT240621P00395000 | 2024-05-09 9:30AM EDT | 395.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 5 | 5 | 278.71% |
| VGT240621P00400000 | 2024-04-24 2:05PM EDT | 400.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | - | 2 | 312.79% |
| VGT240621P00415000 | 2024-05-22 9:30AM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VGT240621P00430000 | 2024-05-09 12:04PM EDT | 430.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 9 | 10 | 237.60% |
| VGT240621P00435000 | 2024-05-29 9:30AM EDT | 435.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| VGT240621P00440000 | 2024-05-16 10:07AM EDT | 440.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 6 | 9 | 219.53% |
| VGT240621P00445000 | 2024-05-16 10:04AM EDT | 445.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 11 | 11 | 212.35% |
| VGT240621P00450000 | 2024-06-03 12:23PM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| VGT240621P00455000 | 2024-06-10 9:51AM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| VGT240621P00465000 | 2024-06-07 2:12PM EDT | 465.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| VGT240621P00470000 | 2024-06-10 3:08PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| VGT240621P00475000 | 2024-06-18 2:05PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| VGT240621P00480000 | 2024-06-04 10:07AM EDT | 480.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| VGT240621P00485000 | 2024-06-07 10:33AM EDT | 485.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| VGT240621P00490000 | 2024-06-14 9:30AM EDT | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| VGT240621P00495000 | 2024-06-10 11:10AM EDT | 495.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 50.00% |
| VGT240621P00500000 | 2024-06-14 9:30AM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| VGT240621P00505000 | 2024-06-14 9:30AM EDT | 505.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| VGT240621P00510000 | 2024-06-18 2:42PM EDT | 510.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| VGT240621P00515000 | 2024-06-17 11:55AM EDT | 515.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| VGT240621P00520000 | 2024-06-13 12:07PM EDT | 520.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 127 | 25.00% |
| VGT240621P00525000 | 2024-06-17 1:10PM EDT | 525.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| VGT240621P00530000 | 2024-06-18 11:19AM EDT | 530.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| VGT240621P00535000 | 2024-06-13 10:11AM EDT | 535.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| VGT240621P00540000 | 2024-06-18 1:01PM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| VGT240621P00545000 | 2024-06-12 11:41AM EDT | 545.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 25.00% |
| VGT240621P00550000 | 2024-06-17 11:24AM EDT | 550.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 45 | 65 | 25.00% |
| VGT240621P00555000 | 2024-06-11 3:47PM EDT | 555.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| VGT240621P00560000 | 2024-06-17 12:21PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| VGT240621P00565000 | 2024-06-13 3:02PM EDT | 565.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| VGT240621P00570000 | 2024-06-18 12:35PM EDT | 570.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 90 | 12.50% |
| VGT240621P00575000 | 2024-06-17 2:27PM EDT | 575.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 37 | 45 | 6.25% |
| VGT240621P00580000 | 2024-06-18 11:11AM EDT | 580.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| VGT240621P00590000 | 2024-06-17 2:06PM EDT | 590.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.