Vanguard Total World Stock ETF (VT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517C00050000 | 2024-04-19 3:28PM EDT | 50.00 | 55.05 | 58.20 | 59.20 | 0.00 | - | 1 | 5 | 213.67% |
| VT240517C00075000 | 2023-11-10 11:34AM EDT | 75.00 | 19.88 | 22.50 | 27.00 | 0.00 | - | - | 2 | 0.00% |
| VT240517C00080000 | 2024-04-15 9:41AM EDT | 80.00 | 29.05 | 28.10 | 29.30 | 0.00 | - | - | 1 | 100.88% |
| VT240517C00085000 | 2024-02-07 12:24PM EDT | 85.00 | 21.00 | 23.00 | 26.50 | 0.00 | - | 1 | 0 | 98.63% |
| VT240517C00086000 | 2024-02-23 2:03PM EDT | 86.00 | 22.30 | 22.20 | 25.70 | 0.00 | - | 2 | 0 | 100.24% |
| VT240517C00088000 | 2024-02-12 3:06PM EDT | 88.00 | 19.00 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 96.48% |
| VT240517C00090000 | 2024-04-25 11:06AM EDT | 90.00 | 16.30 | 18.10 | 19.70 | 0.00 | - | 1 | 9 | 52.25% |
| VT240517C00091000 | 2024-01-22 12:13PM EDT | 91.00 | 13.45 | 12.70 | 17.40 | 0.00 | - | 1 | 3 | 0.00% |
| VT240517C00092000 | 2024-02-13 12:35PM EDT | 92.00 | 13.40 | 15.80 | 19.50 | 0.00 | - | 2 | 15 | 71.83% |
| VT240517C00093000 | 2023-11-16 11:46AM EDT | 93.00 | 7.40 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 0.00% |
| VT240517C00094000 | 2024-03-15 12:20PM EDT | 94.00 | 15.50 | 13.40 | 15.00 | 0.00 | - | 1 | 10 | 46.68% |
| VT240517C00095000 | 2024-04-26 11:26AM EDT | 95.00 | 12.85 | 13.10 | 14.70 | 0.00 | - | 1 | 10 | 62.77% |
| VT240517C00096000 | 2024-05-03 9:30AM EDT | 96.00 | 12.80 | 12.30 | 13.50 | -0.70 | -5.19% | 10 | 27 | 55.03% |
| VT240517C00097000 | 2024-04-25 3:38PM EDT | 97.00 | 10.08 | 10.20 | 12.40 | 0.00 | - | 1 | 23 | 49.51% |
| VT240517C00098000 | 2024-04-03 11:42AM EDT | 98.00 | 12.82 | 10.60 | 11.20 | 0.00 | - | 4 | 64 | 41.60% |
| VT240517C00099000 | 2024-05-03 10:14AM EDT | 99.00 | 9.88 | 9.10 | 10.50 | +2.22 | +28.98% | 1 | 34 | 45.22% |
| VT240517C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 8.90 | 8.40 | 9.30 | +1.07 | +13.67% | 1 | 580 | 37.79% |
| VT240517C00101000 | 2024-04-10 12:12PM EDT | 101.00 | 8.71 | 7.10 | 8.70 | 0.00 | - | 1 | 4 | 42.09% |
| VT240517C00102000 | 2024-05-03 10:59AM EDT | 102.00 | 6.70 | 6.10 | 7.60 | +0.50 | +8.06% | 10 | 81 | 36.87% |
| VT240517C00103000 | 2024-04-18 11:28AM EDT | 103.00 | 4.36 | 5.20 | 6.70 | 0.00 | - | 6 | 367 | 34.94% |
| VT240517C00104000 | 2024-04-24 3:51PM EDT | 104.00 | 3.95 | 4.20 | 5.70 | 0.00 | - | 2 | 51 | 31.25% |
| VT240517C00105000 | 2024-05-03 12:48PM EDT | 105.00 | 4.00 | 3.40 | 4.80 | +1.13 | +39.37% | 3 | 335 | 28.86% |
| VT240517C00106000 | 2024-05-01 10:28AM EDT | 106.00 | 1.67 | 2.40 | 3.90 | 0.00 | - | 1 | 89 | 26.12% |
| VT240517C00107000 | 2024-04-30 3:50PM EDT | 107.00 | 1.34 | 1.60 | 3.10 | 0.00 | - | 3 | 35 | 24.24% |
| VT240517C00108000 | 2024-05-02 1:16PM EDT | 108.00 | 1.00 | 1.15 | 2.05 | 0.00 | - | 5 | 272 | 18.85% |
| VT240517C00109000 | 2024-05-03 9:54AM EDT | 109.00 | 1.11 | 0.60 | 1.15 | +0.46 | +70.77% | 1 | 59 | 14.45% |
| VT240517C00110000 | 2024-05-03 12:25PM EDT | 110.00 | 0.52 | 0.10 | 0.70 | +0.32 | +160.00% | 5 | 236 | 13.87% |
| VT240517C00111000 | 2024-05-01 9:38AM EDT | 111.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 1 | 48 | 12.04% |
| VT240517C00112000 | 2024-04-29 11:56AM EDT | 112.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 17.58% |
| VT240517C00113000 | 2024-04-15 10:05AM EDT | 113.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 25.34% |
| VT240517C00114000 | 2024-04-24 12:04PM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 28.49% |
| VT240517C00115000 | 2024-04-16 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 27.20% |
| VT240517C00120000 | 2023-12-26 2:42PM EDT | 120.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 45.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517P00050000 | 2023-10-20 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 162.89% |
| VT240517P00060000 | 2023-10-27 9:58AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 140.23% |
| VT240517P00065000 | 2023-10-19 3:50PM EDT | 65.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 123.05% |
| VT240517P00070000 | 2023-11-14 3:33PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 24 | 104.30% |
| VT240517P00075000 | 2024-02-02 1:43PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 72.66% |
| VT240517P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| VT240517P00085000 | 2024-02-12 1:31PM EDT | 85.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 86.13% |
| VT240517P00086000 | 2023-12-21 10:32AM EDT | 86.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 1 | 6 | 76.47% |
| VT240517P00087000 | 2024-03-05 10:30AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 71.39% |
| VT240517P00088000 | 2023-11-24 10:50AM EDT | 88.00 | 1.01 | 0.40 | 0.60 | 0.00 | - | 1 | 16 | 73.14% |
| VT240517P00089000 | 2024-01-08 4:53PM EDT | 89.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 93.21% |
| VT240517P00090000 | 2024-04-23 1:20PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 62.60% |
| VT240517P00091000 | 2023-12-29 2:43PM EDT | 91.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 58.74% |
| VT240517P00092000 | 2023-12-15 10:54AM EDT | 92.00 | 1.50 | 0.50 | 0.90 | 0.00 | - | 3 | 9 | 66.65% |
| VT240517P00093000 | 2024-03-08 4:06PM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 53.91% |
| VT240517P00094000 | 2024-02-12 11:40AM EDT | 94.00 | 0.39 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 72.88% |
| VT240517P00095000 | 2024-04-19 3:38PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 58.18% |
| VT240517P00096000 | 2024-04-19 12:42PM EDT | 96.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 39.06% |
| VT240517P00097000 | 2024-03-01 4:18PM EDT | 97.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 59.72% |
| VT240517P00098000 | 2024-04-17 12:28PM EDT | 98.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 35.65% |
| VT240517P00099000 | 2024-04-12 3:09PM EDT | 99.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 71 | 48.05% |
| VT240517P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.04 | 0.05 | 0.25 | -0.06 | -60.00% | 1 | 14 | 30.18% |
| VT240517P00101000 | 2024-04-23 12:08PM EDT | 101.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 1 | 21 | 41.99% |
| VT240517P00102000 | 2024-04-22 11:10AM EDT | 102.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 30.37% |
| VT240517P00103000 | 2024-04-25 3:27PM EDT | 103.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 25.20% |
| VT240517P00104000 | 2024-05-01 10:43AM EDT | 104.00 | 0.15 | 0.00 | 0.45 | -0.30 | -66.67% | 1 | 33 | 23.05% |
| VT240517P00105000 | 2024-05-03 1:29PM EDT | 105.00 | 0.25 | 0.10 | 0.50 | -0.10 | -37.04% | 2 | 37 | 20.61% |
| VT240517P00106000 | 2024-05-03 11:58AM EDT | 106.00 | 0.25 | 0.00 | 0.65 | -0.25 | -50.00% | 2 | 21 | 19.31% |
| VT240517P00107000 | 2024-05-03 10:35AM EDT | 107.00 | 0.50 | 0.35 | 0.85 | -0.62 | -55.36% | 7 | 18 | 17.99% |
| VT240517P00108000 | 2024-04-29 2:49PM EDT | 108.00 | 0.65 | 0.10 | 1.15 | -0.38 | -36.89% | 1 | 10 | 17.04% |
| VT240517P00109000 | 2024-05-03 10:35AM EDT | 109.00 | 1.25 | 0.50 | 1.65 | -2.36 | -65.37% | 5 | 8 | 17.26% |
| VT240517P00110000 | 2024-04-29 3:03PM EDT | 110.00 | 2.45 | 0.90 | 2.20 | 0.00 | - | 1 | 9 | 16.85% |
| VT240517P00111000 | 2024-04-12 9:46AM EDT | 111.00 | 2.90 | 1.60 | 3.20 | 0.00 | - | 1 | 1 | 20.92% |
| VT240517P00112000 | 2024-04-12 10:14AM EDT | 112.00 | 3.94 | 2.60 | 4.00 | 0.00 | - | 2 | 2 | 21.92% |
© 2024 Yahoo. All rights reserved.