Vanguard Information Technology ETF (VGT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 203.80 | 0.00 | - | - | 1 | 235.00 | 0.90 | 0.00 | - | - | 10 |
| - | - | - | - | - | 240.00 | 0.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 250.00 | 0.95 | 0.00 | - | 10 | 10 |
| 172.40 | 0.00 | - | - | 1 | 275.00 | 0.37 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 280.00 | 0.70 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 285.00 | 0.75 | 0.00 | - | - | 10 |
| - | - | - | - | - | 290.00 | 0.75 | 0.00 | - | 8 | 18 |
| 213.20 | 0.00 | - | 1 | 1 | 300.00 | 3.70 | 0.00 | - | 2 | 7 |
| 162.20 | 0.00 | - | - | 1 | 305.00 | 0.55 | 0.00 | - | - | 11 |
| 152.88 | 0.00 | - | 2 | 0 | 315.00 | 0.75 | 0.00 | - | - | 2 |
| - | - | - | - | - | 320.00 | 1.55 | 0.00 | - | 2 | 3 |
| 100.85 | 0.00 | - | 2 | 0 | 325.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 3.77 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 335.00 | 0.75 | 0.00 | - | 10 | 12 |
| 184.80 | 0.00 | - | 1 | 1 | 340.00 | 0.91 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 345.00 | 8.10 | 0.00 | - | 79 | 323 |
| 171.58 | 0.00 | - | 1 | 2 | 350.00 | 0.85 | 0.00 | - | 14 | 749 |
| 114.96 | 0.00 | - | 1 | 2 | 355.00 | 0.80 | 0.00 | - | 15 | 943 |
| 157.14 | 0.00 | - | 1 | 3 | 360.00 | 0.05 | 0.00 | - | 2 | 54 |
| 108.30 | 0.00 | - | 4 | 3 | 365.00 | 1.00 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 370.00 | 1.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 375.00 | 0.30 | 0.00 | - | 2 | 3 |
| 146.74 | 0.00 | - | 1 | 4 | 380.00 | 8.30 | 0.00 | - | 1 | 5 |
| 131.11 | 0.00 | - | 1 | 1 | 385.00 | 2.25 | 0.00 | - | 3 | 3 |
| 137.80 | 0.00 | - | 1 | 1 | 390.00 | 0.70 | 0.00 | - | 25 | 26 |
| - | - | - | - | - | 395.00 | 0.50 | 0.00 | - | 1 | 6 |
| 97.10 | 0.00 | - | 2 | 10 | 400.00 | 0.28 | 0.00 | - | 1 | 8 |
| 38.87 | 0.00 | - | 1 | 1 | 405.00 | - | - | - | - | - |
| 79.70 | 0.00 | - | 10 | 14 | 410.00 | 0.42 | 0.00 | - | 1 | 2 |
| 82.60 | 0.00 | - | 5 | 6 | 415.00 | 0.05 | 0.00 | - | 2 | 14 |
| 99.11 | 0.00 | - | 2 | 45 | 420.00 | 0.55 | 0.00 | - | 1 | 23 |
| 80.59 | 0.00 | - | 2 | 79 | 425.00 | 0.27 | 0.00 | - | 1 | 45 |
| 76.43 | 0.00 | - | 3 | 32 | 430.00 | 0.48 | 0.00 | - | 1 | 4 |
| 76.76 | 0.00 | - | 1 | 3 | 435.00 | 0.40 | 0.00 | - | 1 | 2 |
| 57.60 | 0.00 | - | 1 | 17 | 440.00 | 0.27 | 0.00 | - | 1 | 10 |
| 53.40 | 0.00 | - | 1 | 6 | 445.00 | 0.70 | 0.00 | - | 1 | 5 |
| 44.22 | 0.00 | - | 2 | 12 | 450.00 | 0.60 | 0.00 | - | 2 | 29 |
| 36.50 | 0.00 | - | 1 | 20 | 455.00 | 0.40 | 0.00 | - | 1 | 507 |
| 47.95 | 0.00 | - | 1 | 16 | 460.00 | 0.50 | -0.50 | -50.00% | 11 | 342 |
| 41.19 | 0.00 | - | 1 | 8 | 465.00 | 0.46 | -0.41 | -47.13% | 1 | 10 |
| 36.40 | 0.00 | - | 2 | 16 | 470.00 | 1.29 | +0.09 | +7.50% | 1 | 19 |
| 20.80 | 0.00 | - | 1 | 17 | 475.00 | 0.50 | -1.30 | -72.22% | 3 | 47 |
| 28.06 | 0.00 | - | 1 | 28 | 480.00 | 0.50 | -3.50 | -87.50% | 36 | 54 |
| 25.40 | +13.00 | +104.84% | 1 | 10 | 485.00 | 1.00 | -2.50 | -71.43% | 4 | 43 |
| 20.60 | +11.20 | +119.15% | 1 | 29 | 490.00 | 1.35 | -7.00 | -83.83% | 2 | 58 |
| 16.80 | +8.35 | +98.82% | 5 | 31 | 495.00 | 2.10 | -6.10 | -74.39% | 7 | 75 |
| 14.00 | +7.50 | +115.38% | 3 | 45 | 500.00 | 3.95 | -4.50 | -53.25% | 38 | 177 |
| 10.43 | +5.83 | +126.74% | 13 | 125 | 505.00 | 5.00 | -4.10 | -45.05% | 2 | 31 |
| 8.10 | +4.80 | +145.45% | 37 | 58 | 510.00 | 6.80 | -11.00 | -61.80% | 12 | 44 |
| 5.50 | +3.69 | +203.87% | 16 | 93 | 515.00 | 24.86 | 0.00 | - | 5 | 27 |
| 3.20 | +2.10 | +190.91% | 14 | 82 | 520.00 | 13.80 | -14.19 | -50.70% | 1 | 13 |
| 1.80 | +1.40 | +350.00% | 13 | 54 | 525.00 | 30.83 | 0.00 | - | 1 | 11 |
| 1.00 | +0.75 | +300.00% | 13 | 91 | 530.00 | 13.80 | 0.00 | - | 1 | 0 |
| 0.47 | -0.18 | -27.69% | 3 | 735 | 535.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 49 | 540.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 55 | 545.00 | 49.50 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 1 | 139 | 550.00 | 54.53 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 4 | 7 | 555.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 148 | 560.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 565.00 | 39.15 | 0.00 | - | 2 | 0 |
| 0.38 | 0.00 | - | 1 | 2 | 570.00 | 43.65 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 605 | 575.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 4 | 580.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 10 | 585.00 | - | - | - | - | - |
| 0.30 | +0.02 | +7.14% | 8 | 328 | 590.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 300 | 320 | 595.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 4 | 600.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 2 | 605.00 | - | - | - | - | - |
| - | - | - | - | - | 645.00 | 118.65 | 0.00 | - | 4 | 0 |
| 0.75 | 0.00 | - | 2 | 2 | 665.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.