UK markets open in 5 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,796.48 +284.79 (+1.72%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,313.40 -33.00 (-1.41%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,856.11 +93.35 (+0.17%)
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 | 245.02% |
| VGT240517C00305000 | 2023-11-28 12:27PM EDT | 305.00 | 162.20 | 185.00 | 189.60 | 0.00 | - | - | 1 | 134.89% |
| VGT240517C00315000 | 2023-11-27 4:32PM EDT | 315.00 | 152.88 | 173.90 | 178.80 | 0.00 | - | 2 | 0 | 121.64% |
| 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 | 209.92% |
| VGT240517C00350000 | 2024-03-11 3:52PM EDT | 350.00 | 171.58 | 163.50 | 168.30 | 0.00 | - | 1 | 2 | 186.18% |
| VGT240517C00355000 | 2023-11-22 3:54PM EDT | 355.00 | 114.96 | 134.00 | 138.80 | 0.00 | - | 1 | 2 | 94.59% |
| VGT240517C00360000 | 2024-04-12 12:43PM EDT | 360.00 | 157.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517C00365000 | 2023-12-01 3:06PM EDT | 365.00 | 108.30 | 125.00 | 129.90 | 0.00 | - | 4 | 3 | 93.12% |
| VGT240517C00380000 | 2024-03-08 2:14PM EDT | 380.00 | 146.74 | 138.50 | 143.00 | 0.00 | - | 1 | 4 | 170.14% |
| VGT240517C00385000 | 2024-01-24 3:54PM EDT | 385.00 | 131.11 | 130.60 | 135.50 | 0.00 | - | 1 | 1 | 158.11% |
| VGT240517C00390000 | 2024-03-25 9:34AM EDT | 390.00 | 137.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517C00400000 | 2024-03-08 2:45PM EDT | 400.00 | 125.45 | 118.60 | 123.50 | 0.00 | - | 5 | 15 | 151.48% |
| VGT240517C00405000 | 2023-10-24 9:54AM EDT | 405.00 | 38.87 | 69.30 | 72.70 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240517C00410000 | 2024-03-08 3:37PM EDT | 410.00 | 119.86 | 109.00 | 113.90 | 0.00 | - | 2 | 15 | 142.90% |
| VGT240517C00415000 | 2024-03-05 4:14PM EDT | 415.00 | 101.90 | 98.00 | 102.50 | 0.00 | - | 5 | 6 | 123.19% |
| VGT240517C00420000 | 2024-04-09 2:06PM EDT | 420.00 | 99.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240517C00425000 | 2024-02-20 1:38PM EDT | 425.00 | 80.59 | 104.10 | 109.00 | 0.00 | - | 2 | 79 | 151.83% |
| VGT240517C00430000 | 2024-04-17 10:23AM EDT | 430.00 | 76.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VGT240517C00435000 | 2024-01-26 2:12PM EDT | 435.00 | 76.76 | 82.10 | 87.00 | 0.00 | - | 1 | 3 | 114.95% |
| VGT240517C00440000 | 2024-03-05 10:33AM EDT | 440.00 | 86.45 | 86.50 | 91.20 | 0.00 | - | 5 | 18 | 130.81% |
| VGT240517C00445000 | 2024-04-18 9:54AM EDT | 445.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517C00450000 | 2024-02-22 1:59PM EDT | 450.00 | 71.90 | 80.50 | 85.40 | 0.00 | - | 2 | 15 | 129.65% |
| VGT240517C00455000 | 2024-03-12 10:52AM EDT | 455.00 | 78.29 | 62.50 | 66.90 | 0.00 | - | 1 | 21 | 96.56% |
| VGT240517C00460000 | 2024-04-19 2:29PM EDT | 460.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VGT240517C00465000 | 2024-03-27 12:18PM EDT | 465.00 | 61.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517C00470000 | 2024-04-19 3:00PM EDT | 470.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517C00475000 | 2024-04-22 10:53AM EDT | 475.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517C00480000 | 2024-04-22 11:12AM EDT | 480.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517C00485000 | 2024-04-22 3:43PM EDT | 485.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VGT240517C00490000 | 2024-04-22 3:47PM EDT | 490.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| VGT240517C00495000 | 2024-04-22 1:25PM EDT | 495.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| VGT240517C00500000 | 2024-04-22 1:49PM EDT | 500.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| VGT240517C00505000 | 2024-04-22 2:55PM EDT | 505.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| VGT240517C00510000 | 2024-04-22 1:27PM EDT | 510.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| VGT240517C00515000 | 2024-04-22 2:59PM EDT | 515.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| VGT240517C00520000 | 2024-04-22 1:53PM EDT | 520.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VGT240517C00525000 | 2024-04-22 3:58PM EDT | 525.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| VGT240517C00530000 | 2024-04-22 2:58PM EDT | 530.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VGT240517C00535000 | 2024-04-22 3:35PM EDT | 535.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VGT240517C00540000 | 2024-04-22 3:11PM EDT | 540.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VGT240517C00545000 | 2024-04-19 3:50PM EDT | 545.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VGT240517C00550000 | 2024-04-22 1:54PM EDT | 550.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VGT240517C00555000 | 2024-04-19 3:53PM EDT | 555.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VGT240517C00560000 | 2024-04-19 12:35PM EDT | 560.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| VGT240517C00565000 | 2024-04-05 2:00PM EDT | 565.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VGT240517C00570000 | 2024-04-22 10:00AM EDT | 570.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VGT240517C00575000 | 2024-04-22 10:25AM EDT | 575.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VGT240517C00580000 | 2024-03-01 4:50PM EDT | 580.00 | 3.30 | 0.10 | 3.40 | 0.00 | - | 1 | 4 | 52.25% |
| VGT240517C00585000 | 2024-04-05 3:09PM EDT | 585.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VGT240517C00590000 | 2024-04-08 9:30AM EDT | 590.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| VGT240517C00595000 | 2024-04-08 9:30AM EDT | 595.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VGT240517C00665000 | 2024-03-08 1:19PM EDT | 665.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 64.53% |
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 | 117.19% |
| 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 | 106.35% |
| VGT240517P00280000 | 2024-01-04 10:30AM EDT | 280.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 9 | 9 | 111.45% |
| VGT240517P00285000 | 2023-11-13 10:30AM EDT | 285.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | - | 10 | 110.18% |
| VGT240517P00290000 | 2024-01-04 10:30AM EDT | 290.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 8 | 18 | 105.23% |
| VGT240517P00300000 | 2023-10-20 3:44PM EDT | 300.00 | 3.70 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 83.01% |
| VGT240517P00305000 | 2023-11-30 3:29PM EDT | 305.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 11 | 89.01% |
| VGT240517P00315000 | 2023-12-08 10:30AM EDT | 315.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | - | 2 | 94.17% |
| VGT240517P00320000 | 2023-11-09 12:57PM EDT | 320.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 3 | 91.80% |
| VGT240517P00330000 | 2023-10-12 11:04AM EDT | 330.00 | 3.77 | 1.40 | 2.35 | 0.00 | - | 3 | 3 | 89.31% |
| VGT240517P00335000 | 2023-12-20 10:30AM EDT | 335.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 12 | 76.78% |
| VGT240517P00340000 | 2023-12-19 4:16PM EDT | 340.00 | 0.91 | 0.00 | 2.90 | 0.00 | - | 1 | 13 | 79.37% |
| VGT240517P00345000 | 2023-10-30 1:26PM EDT | 345.00 | 8.10 | 0.00 | 3.00 | 0.00 | - | 79 | 323 | 77.15% |
| VGT240517P00350000 | 2024-01-08 3:08PM EDT | 350.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 14 | 749 | 58.98% |
| VGT240517P00355000 | 2024-01-10 10:30AM EDT | 355.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 943 | 25.00% |
| VGT240517P00360000 | 2024-04-11 10:34AM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VGT240517P00365000 | 2024-02-14 1:25PM EDT | 365.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 64.58% |
| VGT240517P00370000 | 2024-01-31 4:22PM EDT | 370.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 61.55% |
| VGT240517P00375000 | 2024-04-19 3:51PM EDT | 375.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VGT240517P00380000 | 2023-11-03 12:30PM EDT | 380.00 | 8.30 | 1.45 | 5.00 | 0.00 | - | 1 | 5 | 70.01% |
| VGT240517P00385000 | 2024-01-09 10:38AM EDT | 385.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| VGT240517P00390000 | 2024-04-22 12:46PM EDT | 390.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| VGT240517P00395000 | 2024-03-14 12:25PM EDT | 395.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 6 | 58.62% |
| VGT240517P00400000 | 2024-04-01 1:58PM EDT | 400.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VGT240517P00410000 | 2024-04-08 10:15AM EDT | 410.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VGT240517P00415000 | 2024-04-19 3:55PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VGT240517P00420000 | 2024-04-17 11:58AM EDT | 420.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VGT240517P00425000 | 2024-04-22 10:58AM EDT | 425.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VGT240517P00430000 | 2024-04-01 1:58PM EDT | 430.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VGT240517P00435000 | 2024-04-22 10:31AM EDT | 435.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VGT240517P00440000 | 2024-04-09 10:58AM EDT | 440.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VGT240517P00445000 | 2024-04-17 11:26AM EDT | 445.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VGT240517P00450000 | 2024-04-22 10:23AM EDT | 450.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VGT240517P00455000 | 2024-02-07 10:40AM EDT | 455.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 6.25% |
| VGT240517P00460000 | 2024-04-22 1:29PM EDT | 460.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VGT240517P00465000 | 2024-04-18 1:24PM EDT | 465.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT240517P00470000 | 2024-04-22 11:05AM EDT | 470.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT240517P00475000 | 2024-04-22 2:07PM EDT | 475.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| VGT240517P00480000 | 2024-04-19 3:47PM EDT | 480.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| VGT240517P00485000 | 2024-04-22 1:52PM EDT | 485.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| VGT240517P00490000 | 2024-04-22 11:02AM EDT | 490.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240517P00495000 | 2024-04-19 2:56PM EDT | 495.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| VGT240517P00500000 | 2024-04-19 12:17PM EDT | 500.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517P00505000 | 2024-04-19 2:54PM EDT | 505.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VGT240517P00510000 | 2024-04-15 3:05PM EDT | 510.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VGT240517P00515000 | 2024-04-22 9:31AM EDT | 515.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517P00520000 | 2024-04-03 11:34AM EDT | 520.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VGT240517P00525000 | 2024-04-19 10:24AM EDT | 525.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VGT240517P00530000 | 2024-04-11 3:38PM EDT | 530.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517P00545000 | 2024-03-05 2:44PM EDT | 545.00 | 35.00 | 31.70 | 36.00 | 0.00 | - | 1 | 2 | 0.00% |
| VGT240517P00550000 | 2024-04-15 2:51PM EDT | 550.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240517P00565000 | 2024-03-26 12:59PM EDT | 565.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240517P00570000 | 2024-03-26 12:58PM EDT | 570.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240517P00645000 | 2024-03-26 12:59PM EDT | 645.00 | 118.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.