UK markets open in 3 hours 21 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,238.63 +18.01 (+0.09%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.60 -3.30 (-0.14%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,999.94 -964.61 (-1.72%)
Vanguard Information Technology ETF (VGT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621C00350000 | 2024-05-14 11:19AM EDT | 350.00 | 173.98 | 189.00 | 193.50 | 0.00 | - | 1 | 2 | 82.10% |
| VGT240621C00380000 | 2024-05-13 11:45AM EDT | 380.00 | 142.14 | 159.20 | 164.00 | 0.00 | - | 1 | 1 | 71.52% |
| VGT240621C00400000 | 2024-05-09 3:27PM EDT | 400.00 | 117.55 | 139.00 | 143.90 | 0.00 | - | 3 | 3 | 61.60% |
| VGT240621C00425000 | 2024-05-07 10:10AM EDT | 425.00 | 94.31 | 114.50 | 119.40 | 0.00 | - | - | 2 | 54.16% |
| VGT240621C00435000 | 2024-05-16 2:00PM EDT | 435.00 | 103.52 | 104.60 | 109.30 | 0.00 | - | - | 1 | 60.27% |
| VGT240621C00475000 | 2024-05-15 12:32PM EDT | 475.00 | 62.43 | 65.10 | 69.10 | 0.00 | - | 4 | 4 | 40.67% |
| VGT240621C00480000 | 2024-05-20 9:50AM EDT | 480.00 | 60.00 | 60.10 | 64.20 | 0.00 | - | 1 | 3 | 38.62% |
| VGT240621C00485000 | 2024-05-20 12:59PM EDT | 485.00 | 58.00 | 55.70 | 59.60 | 0.00 | - | 1 | 2 | 37.36% |
| VGT240621C00490000 | 2024-05-10 12:00PM EDT | 490.00 | 32.42 | 51.40 | 54.20 | 0.00 | - | - | 2 | 33.88% |
| VGT240621C00495000 | 2024-05-10 2:58PM EDT | 495.00 | 28.28 | 46.60 | 49.60 | 0.00 | - | 2 | 3 | 32.51% |
| VGT240621C00500000 | 2024-05-16 2:18PM EDT | 500.00 | 39.29 | 41.80 | 44.80 | 0.00 | - | 2 | 27 | 30.55% |
| VGT240621C00505000 | 2024-05-17 3:40PM EDT | 505.00 | 32.61 | 36.30 | 40.10 | 0.00 | - | 1 | 3 | 28.73% |
| VGT240621C00510000 | 2024-05-17 2:01PM EDT | 510.00 | 28.07 | 31.60 | 36.20 | 0.00 | - | 6 | 15 | 28.48% |
| VGT240621C00515000 | 2024-05-14 1:51PM EDT | 515.00 | 16.66 | 27.30 | 31.00 | 0.00 | - | 2 | 32 | 25.36% |
| VGT240621C00520000 | 2024-05-17 3:45PM EDT | 520.00 | 19.98 | 23.10 | 27.40 | 0.00 | - | 11 | 31 | 25.20% |
| VGT240621C00525000 | 2024-05-21 3:45PM EDT | 525.00 | 20.90 | 19.60 | 22.80 | +6.19 | +42.08% | 1 | 34 | 22.91% |
| VGT240621C00530000 | 2024-05-21 2:33PM EDT | 530.00 | 17.00 | 15.60 | 19.70 | -0.53 | -3.02% | 1 | 37 | 22.93% |
| VGT240621C00535000 | 2024-05-20 3:47PM EDT | 535.00 | 13.85 | 13.10 | 14.70 | +0.55 | +4.14% | 1 | 59 | 19.43% |
| VGT240621C00540000 | 2024-05-21 3:17PM EDT | 540.00 | 11.05 | 10.10 | 11.50 | +0.45 | +4.25% | 5 | 65 | 18.47% |
| VGT240621C00545000 | 2024-05-21 3:19PM EDT | 545.00 | 8.10 | 7.30 | 9.10 | +0.20 | +2.53% | 9 | 62 | 18.25% |
| VGT240621C00550000 | 2024-05-21 3:01PM EDT | 550.00 | 5.90 | 5.40 | 6.90 | -0.30 | -4.84% | 10 | 47 | 17.79% |
| VGT240621C00555000 | 2024-05-21 3:15PM EDT | 555.00 | 4.30 | 3.90 | 4.70 | -0.60 | -12.24% | 3 | 18 | 16.67% |
| VGT240621C00560000 | 2024-05-21 10:21AM EDT | 560.00 | 2.46 | 2.40 | 3.90 | -0.54 | -18.00% | 1 | 16 | 17.55% |
| VGT240621C00565000 | 2024-05-21 12:23PM EDT | 565.00 | 2.40 | 1.60 | 2.55 | +0.60 | +33.33% | 2 | 9 | 16.77% |
| VGT240621C00570000 | 2024-05-21 3:05PM EDT | 570.00 | 1.30 | 0.95 | 1.70 | -0.35 | -21.21% | 13 | 25 | 16.44% |
| VGT240621C00575000 | 2024-05-21 2:40PM EDT | 575.00 | 1.25 | 0.30 | 1.20 | +0.05 | +4.17% | 25 | 6 | 16.55% |
| VGT240621C00580000 | 2024-05-20 2:27PM EDT | 580.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 18.93% |
| VGT240621C00590000 | 2024-05-16 11:20AM EDT | 590.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | - | 6 | 17.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621P00380000 | 2024-05-09 9:30AM EDT | 380.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 55.23% |
| VGT240621P00385000 | 2024-05-21 9:30AM EDT | 385.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 53.42% |
| VGT240621P00390000 | 2024-05-13 3:03PM EDT | 390.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 51.61% |
| VGT240621P00395000 | 2024-05-09 9:30AM EDT | 395.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 55.40% |
| VGT240621P00400000 | 2024-04-24 2:05PM EDT | 400.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.47% |
| VGT240621P00430000 | 2024-05-09 12:04PM EDT | 430.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 9 | 10 | 50.39% |
| VGT240621P00435000 | 2024-05-16 3:59PM EDT | 435.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 34.91% |
| VGT240621P00440000 | 2024-05-16 10:07AM EDT | 440.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 6 | 9 | 47.07% |
| VGT240621P00445000 | 2024-05-16 10:04AM EDT | 445.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | 11 | 11 | 52.93% |
| VGT240621P00450000 | 2024-05-16 11:03AM EDT | 450.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 32.64% |
| VGT240621P00455000 | 2024-05-10 3:34PM EDT | 455.00 | 0.87 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 48.68% |
| VGT240621P00465000 | 2024-05-16 1:22PM EDT | 465.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 28.06% |
| VGT240621P00470000 | 2024-05-15 1:25PM EDT | 470.00 | 1.00 | 0.00 | 4.10 | 0.00 | - | 1 | 4 | 42.42% |
| VGT240621P00475000 | 2024-05-20 1:18PM EDT | 475.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 31 | 41 | 26.87% |
| VGT240621P00480000 | 2024-05-20 10:01AM EDT | 480.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 115 | 30.63% |
| VGT240621P00485000 | 2024-05-20 10:01AM EDT | 485.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 24.12% |
| VGT240621P00490000 | 2024-05-07 12:38PM EDT | 490.00 | 3.70 | 0.00 | 2.70 | 0.00 | - | 1 | 11 | 28.93% |
| VGT240621P00495000 | 2024-05-20 3:05PM EDT | 495.00 | 0.95 | 0.00 | 1.10 | 0.00 | - | 2 | 15 | 20.91% |
| VGT240621P00500000 | 2024-05-21 11:27AM EDT | 500.00 | 1.15 | 0.00 | 1.45 | -0.10 | -8.00% | 1 | 28 | 20.44% |
| VGT240621P00505000 | 2024-05-17 1:26PM EDT | 505.00 | 2.55 | 1.25 | 2.15 | 0.00 | - | 17 | 17 | 20.73% |
| VGT240621P00510000 | 2024-05-20 2:31PM EDT | 510.00 | 2.29 | 0.00 | 2.90 | 0.00 | - | 10 | 19 | 20.59% |
| VGT240621P00515000 | 2024-05-17 1:30PM EDT | 515.00 | 4.00 | 0.00 | 4.10 | 0.00 | - | 1 | 12 | 21.01% |
| VGT240621P00520000 | 2024-05-21 3:15PM EDT | 520.00 | 3.10 | 2.55 | 3.60 | -0.30 | -8.82% | 11 | 38 | 17.40% |
| VGT240621P00525000 | 2024-05-21 1:54PM EDT | 525.00 | 4.10 | 3.50 | 4.50 | +0.10 | +2.50% | 1 | 7 | 16.56% |
| VGT240621P00530000 | 2024-05-21 2:45PM EDT | 530.00 | 5.40 | 4.60 | 5.80 | -0.60 | -10.00% | 6 | 13 | 16.00% |
| VGT240621P00535000 | 2024-05-21 3:07PM EDT | 535.00 | 7.00 | 5.60 | 7.50 | -0.60 | -7.89% | 10 | 4 | 15.56% |
| VGT240621P00540000 | 2024-05-21 3:29PM EDT | 540.00 | 9.00 | 7.50 | 9.40 | 0.00 | - | 32 | 3 | 14.83% |
| VGT240621P00545000 | 2024-05-20 10:19AM EDT | 545.00 | 12.85 | 10.60 | 12.00 | 0.00 | - | 2 | 2 | 14.55% |
© 2024 Yahoo. All rights reserved.