Vanguard Information Technology ETF (VGT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT250321C00245000 | 2024-05-16 3:30PM EDT | 245.00 | 299.05 | 297.50 | 302.50 | 0.00 | - | - | 1 | 62.52% |
| VGT250321C00350000 | 2024-04-10 3:44PM EDT | 350.00 | 179.62 | 179.50 | 184.50 | 0.00 | - | - | 2 | 0.00% |
| VGT250321C00370000 | 2024-04-05 1:12PM EDT | 370.00 | 169.36 | 155.00 | 160.00 | 0.00 | - | 2 | 2 | 0.00% |
| VGT250321C00380000 | 2024-04-19 3:08PM EDT | 380.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| VGT250321C00400000 | 2024-04-10 3:30PM EDT | 400.00 | 137.01 | 134.60 | 139.50 | 0.00 | - | - | 7 | 20.84% |
| VGT250321C00405000 | 2024-05-03 9:30AM EDT | 405.00 | 125.80 | 148.00 | 153.00 | 0.00 | - | 9 | 9 | 39.60% |
| VGT250321C00410000 | 2024-04-15 11:13AM EDT | 410.00 | 131.04 | 140.00 | 144.00 | 0.00 | - | - | 2 | 35.22% |
| VGT250321C00420000 | 2024-04-10 3:02PM EDT | 420.00 | 120.00 | 117.50 | 122.00 | 0.00 | - | - | 1 | 21.66% |
| VGT250321C00425000 | 2024-03-27 12:17PM EDT | 425.00 | 122.50 | 105.00 | 109.50 | 0.00 | - | 3 | 3 | 0.00% |
| VGT250321C00430000 | 2024-04-05 9:30AM EDT | 430.00 | 114.40 | 104.00 | 108.50 | 0.00 | - | 3 | 5 | 14.70% |
| VGT250321C00445000 | 2024-05-02 11:39AM EDT | 445.00 | 81.85 | 113.40 | 118.50 | 0.00 | - | 19 | 30 | 34.74% |
| VGT250321C00450000 | 2024-05-02 11:39AM EDT | 450.00 | 78.15 | 109.40 | 114.50 | 0.00 | - | 19 | 32 | 34.28% |
| VGT250321C00460000 | 2024-04-19 1:17PM EDT | 460.00 | 68.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VGT250321C00470000 | 2024-05-15 1:17PM EDT | 470.00 | 95.00 | 93.50 | 98.30 | 0.00 | - | 1 | 5 | 32.12% |
| VGT250321C00475000 | 2024-04-30 3:15PM EDT | 475.00 | 67.00 | 89.50 | 94.00 | 0.00 | - | 1 | 3 | 31.38% |
| VGT250321C00480000 | 2024-05-06 12:12PM EDT | 480.00 | 72.50 | 85.50 | 90.00 | 0.00 | - | 4 | 78 | 30.81% |
| VGT250321C00485000 | 2024-05-06 12:12PM EDT | 485.00 | 69.00 | 82.60 | 87.00 | 0.00 | - | 4 | 5 | 30.79% |
| VGT250321C00490000 | 2024-04-24 12:12PM EDT | 490.00 | 54.05 | 78.00 | 83.00 | 0.00 | - | 10 | 1 | 30.17% |
| VGT250321C00495000 | 2024-05-03 12:04PM EDT | 495.00 | 59.15 | 74.50 | 79.50 | 0.00 | - | 15 | 11 | 29.80% |
| VGT250321C00500000 | 2024-05-20 9:34AM EDT | 500.00 | 72.00 | 71.10 | 75.50 | 0.00 | - | 2 | 24 | 29.13% |
| VGT250321C00505000 | 2024-04-26 3:32PM EDT | 505.00 | 51.10 | 67.10 | 72.00 | 0.00 | - | 1 | 1 | 28.72% |
| VGT250321C00510000 | 2024-05-13 12:45PM EDT | 510.00 | 55.50 | 64.00 | 68.50 | 0.00 | - | 1 | 2 | 28.27% |
| VGT250321C00520000 | 2024-04-26 10:22AM EDT | 520.00 | 42.82 | 57.20 | 61.80 | 0.00 | - | 1 | 5 | 27.44% |
| VGT250321C00525000 | 2024-05-14 2:05PM EDT | 525.00 | 49.00 | 54.00 | 58.50 | 0.00 | - | 1 | 20 | 27.01% |
| VGT250321C00530000 | 2024-05-17 10:51AM EDT | 530.00 | 53.47 | 50.60 | 55.50 | 0.00 | - | 1 | 3 | 26.70% |
| VGT250321C00535000 | 2024-05-16 10:35AM EDT | 535.00 | 53.40 | 48.00 | 52.50 | 0.00 | - | - | 1 | 26.35% |
| VGT250321C00540000 | 2024-05-20 2:45PM EDT | 540.00 | 49.35 | 44.60 | 49.50 | 0.00 | - | 1 | 11 | 25.97% |
| VGT250321C00550000 | 2024-05-16 9:58AM EDT | 550.00 | 41.50 | 39.50 | 44.20 | 0.00 | - | 1 | 3 | 25.45% |
| VGT250321C00555000 | 2024-05-16 9:58AM EDT | 555.00 | 39.00 | 37.00 | 41.50 | 0.00 | - | - | 2 | 25.11% |
| VGT250321C00600000 | 2024-05-03 10:22AM EDT | 600.00 | 12.50 | 17.60 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| VGT250321C00620000 | 2024-05-02 10:09AM EDT | 620.00 | 5.90 | 13.40 | 15.90 | 0.00 | - | - | 1 | 21.83% |
| VGT250321C00625000 | 2024-04-09 12:49PM EDT | 625.00 | 12.40 | 6.10 | 10.70 | 0.00 | - | - | 1 | 19.06% |
| VGT250321C00630000 | 2024-05-17 2:37PM EDT | 630.00 | 10.50 | 11.30 | 13.70 | 0.00 | - | 1 | 2 | 21.67% |
| VGT250321C00680000 | 2024-04-26 2:10PM EDT | 680.00 | 3.00 | 2.00 | 6.90 | 0.00 | - | 10 | 10 | 21.73% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT250321P00360000 | 2024-05-13 11:37AM EDT | 360.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 31.97% |
| VGT250321P00380000 | 2024-04-25 1:26PM EDT | 380.00 | 6.75 | 0.60 | 5.50 | 0.00 | - | - | 1 | 29.21% |
| VGT250321P00400000 | 2024-04-22 11:39AM EDT | 400.00 | 11.25 | 1.50 | 6.50 | 0.00 | - | 1 | 3 | 27.06% |
| VGT250321P00420000 | 2024-04-15 3:57PM EDT | 420.00 | 12.00 | 3.90 | 8.00 | 0.00 | - | - | 1 | 25.25% |
| VGT250321P00430000 | 2024-05-16 3:39PM EDT | 430.00 | 6.20 | 4.10 | 9.00 | 0.00 | - | 1 | 2 | 24.47% |
| VGT250321P00455000 | 2024-04-10 11:38AM EDT | 455.00 | 16.60 | 10.10 | 14.90 | 0.00 | - | - | 2 | 24.66% |
| VGT250321P00460000 | 2024-05-20 3:28PM EDT | 460.00 | 9.50 | 8.00 | 13.00 | 0.00 | - | 30 | 31 | 22.30% |
| VGT250321P00470000 | 2024-05-09 11:30AM EDT | 470.00 | 16.50 | 9.50 | 14.50 | 0.00 | - | 3 | 4 | 21.46% |
| VGT250321P00480000 | 2024-05-15 12:00PM EDT | 480.00 | 14.50 | 11.50 | 16.30 | 0.00 | - | 1 | 2 | 20.70% |
| VGT250321P00515000 | 2024-04-02 10:07AM EDT | 515.00 | 34.60 | 40.00 | 44.50 | 0.00 | - | 1 | 1 | 28.70% |
| VGT250321P00520000 | 2024-03-28 2:24PM EDT | 520.00 | 33.00 | 36.50 | 41.50 | 0.00 | - | 2 | 2 | 25.81% |
| VGT250321P00525000 | 2024-05-16 9:30AM EDT | 525.00 | 27.10 | 23.50 | 28.50 | 0.00 | - | 11 | 11 | 17.71% |
| VGT250321P00535000 | 2024-05-20 11:41AM EDT | 535.00 | 28.78 | 27.50 | 0.00 | 0.00 | - | 7 | 8 | 0.10% |
© 2024 Yahoo. All rights reserved.