UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.30 -0.50 (-0.63%) GOLD FUTURES
2,424.00 -14.50 (-0.59%) DOW
39,841.49 +34.72 (+0.09%) Bitcoin GBP
54,979.29 +1,095.23 (+2.03%)
Vanguard Total World Stock ETF (VT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240621C00094000 | 2024-05-17 12:09PM EDT | 94.00 | 18.35 | 16.80 | 20.80 | 0.00 | - | 1 | 1 | 71.05% |
| VT240621C00097000 | 2024-04-19 10:05AM EDT | 97.00 | 9.63 | 13.80 | 17.80 | 0.00 | - | 2 | 2 | 62.94% |
| VT240621C00101000 | 2024-05-07 9:36AM EDT | 101.00 | 9.55 | 9.90 | 14.00 | 0.00 | - | - | 1 | 54.13% |
| VT240621C00102000 | 2024-05-02 1:20PM EDT | 102.00 | 6.60 | 9.00 | 12.90 | 0.00 | - | - | 1 | 50.37% |
| VT240621C00103000 | 2024-05-16 11:58AM EDT | 103.00 | 10.00 | 7.90 | 11.90 | 0.00 | - | 1 | 8 | 47.58% |
| VT240621C00104000 | 2024-05-09 9:45AM EDT | 104.00 | 6.52 | 6.90 | 11.00 | 0.00 | - | 10 | 17 | 45.73% |
| VT240621C00105000 | 2024-05-08 12:38PM EDT | 105.00 | 5.50 | 5.90 | 10.00 | 0.00 | - | - | 5 | 42.88% |
| VT240621C00106000 | 2024-05-14 9:59AM EDT | 106.00 | 5.63 | 5.00 | 9.00 | 0.00 | - | 2 | 17 | 39.99% |
| VT240621C00107000 | 2024-05-03 12:48PM EDT | 107.00 | 2.87 | 4.00 | 8.10 | 0.00 | - | 1 | 2 | 37.92% |
| VT240621C00108000 | 2024-05-16 12:25PM EDT | 108.00 | 5.15 | 3.10 | 7.10 | 0.00 | - | 1 | 13 | 34.90% |
| VT240621C00109000 | 2024-05-16 12:25PM EDT | 109.00 | 4.29 | 2.20 | 6.20 | 0.00 | - | 1 | 1 | 32.62% |
| VT240621C00110000 | 2024-05-17 10:27AM EDT | 110.00 | 3.24 | 1.35 | 5.20 | 0.00 | - | 1 | 54 | 29.40% |
| VT240621C00111000 | 2024-05-16 11:12AM EDT | 111.00 | 2.60 | 1.20 | 4.30 | 0.00 | - | 1 | 61 | 26.81% |
| VT240621C00112000 | 2024-05-17 10:16AM EDT | 112.00 | 1.36 | 0.75 | 2.80 | 0.00 | - | 1 | 22 | 19.43% |
| VT240621C00113000 | 2024-05-21 1:22PM EDT | 113.00 | 1.00 | 0.90 | 1.75 | -0.45 | -31.03% | 1 | 175 | 15.16% |
| VT240621C00114000 | 2024-05-08 12:02PM EDT | 114.00 | 0.35 | 0.15 | 2.45 | 0.00 | - | - | 1 | 23.72% |
| VT240621C00115000 | 2024-05-21 10:50AM EDT | 115.00 | 0.35 | 0.15 | 0.50 | -0.15 | -30.00% | 1 | 68 | 10.66% |
| VT240621C00116000 | 2024-05-20 10:08AM EDT | 116.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 4 | 10 | 11.74% |
| VT240621C00118000 | 2024-05-10 3:43PM EDT | 118.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 2 | 23.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240621P00092000 | 2024-04-19 12:43PM EDT | 92.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 58.94% |
| VT240621P00098000 | 2024-04-23 12:54PM EDT | 98.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | - | 1 | 45.07% |
| VT240621P00099000 | 2024-04-23 12:54PM EDT | 99.00 | 0.41 | 0.00 | 1.15 | 0.00 | - | - | 1 | 43.41% |
| VT240621P00100000 | 2024-05-07 2:37PM EDT | 100.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 41.09% |
| VT240621P00101000 | 2024-04-29 10:28AM EDT | 101.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | - | 1 | 38.75% |
| VT240621P00102000 | 2024-05-14 2:53PM EDT | 102.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 5 | 6 | 36.40% |
| VT240621P00104000 | 2024-05-03 12:56PM EDT | 104.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 2 | 4 | 32.20% |
| VT240621P00105000 | 2024-05-16 2:07PM EDT | 105.00 | 0.28 | 0.00 | 0.95 | 0.00 | - | 4 | 1 | 27.05% |
| VT240621P00106000 | 2024-05-03 10:50AM EDT | 106.00 | 0.97 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 27.81% |
| VT240621P00107000 | 2024-05-16 2:07PM EDT | 107.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 25.76% |
| VT240621P00108000 | 2024-05-16 9:53AM EDT | 108.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 4 | 5 | 24.05% |
| VT240621P00109000 | 2024-05-20 3:48PM EDT | 109.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | 7 | 34 | 12.39% |
| VT240621P00110000 | 2024-05-20 2:54PM EDT | 110.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 7 | 17 | 12.92% |
| VT240621P00111000 | 2024-05-21 1:32PM EDT | 111.00 | 0.65 | 0.55 | 1.20 | -0.85 | -56.67% | 1 | 6 | 13.87% |
| VT240621P00112000 | 2024-05-21 9:53AM EDT | 112.00 | 1.05 | 0.80 | 1.25 | +0.10 | +10.53% | 3 | 6 | 11.00% |
| VT240621P00113000 | 2024-05-20 10:13AM EDT | 113.00 | 1.30 | 0.10 | 3.80 | 0.00 | - | 1 | 3 | 26.37% |
© 2024 Yahoo. All rights reserved.