Vanguard Total World Stock ETF (VT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240621C00094000 | 2024-05-17 12:09PM EDT | 94.00 | 18.35 | 15.40 | 19.80 | 0.00 | - | 1 | 1 | 85.13% |
| VT240621C00097000 | 2024-04-19 10:05AM EDT | 97.00 | 9.63 | 13.80 | 17.80 | 0.00 | - | 2 | 2 | 60.45% |
| VT240621C00101000 | 2024-05-07 9:36AM EDT | 101.00 | 9.55 | 8.40 | 11.40 | 0.00 | - | - | 1 | 42.46% |
| VT240621C00102000 | 2024-05-02 1:20PM EDT | 102.00 | 6.60 | 7.40 | 10.40 | 0.00 | - | - | 1 | 39.62% |
| VT240621C00103000 | 2024-05-16 11:58AM EDT | 103.00 | 10.00 | 6.40 | 10.70 | 0.00 | - | 1 | 8 | 53.44% |
| VT240621C00104000 | 2024-05-28 1:03PM EDT | 104.00 | 7.61 | 5.40 | 8.40 | 0.00 | - | 7 | 12 | 33.86% |
| VT240621C00105000 | 2024-05-08 12:38PM EDT | 105.00 | 5.50 | 4.50 | 8.90 | 0.00 | - | - | 5 | 48.69% |
| VT240621C00106000 | 2024-05-31 10:24AM EDT | 106.00 | 5.20 | 3.50 | 6.60 | -0.43 | -7.64% | 2 | 17 | 30.42% |
| VT240621C00107000 | 2024-05-23 2:17PM EDT | 107.00 | 5.45 | 2.60 | 5.80 | 0.00 | - | 1 | 1 | 29.52% |
| VT240621C00108000 | 2024-05-29 9:30AM EDT | 108.00 | 3.68 | 1.70 | 4.80 | 0.00 | - | 1 | 11 | 26.14% |
| VT240621C00109000 | 2024-05-16 12:25PM EDT | 109.00 | 4.29 | 0.90 | 3.90 | 0.00 | - | 1 | 1 | 23.63% |
| VT240621C00110000 | 2024-05-31 9:30AM EDT | 110.00 | 2.00 | 0.05 | 4.20 | -1.24 | -38.27% | 1 | 54 | 32.40% |
| VT240621C00111000 | 2024-05-30 3:25PM EDT | 111.00 | 1.03 | 0.65 | 2.35 | 0.00 | - | 1 | 62 | 19.95% |
| VT240621C00112000 | 2024-05-30 1:50PM EDT | 112.00 | 0.65 | 0.70 | 0.85 | +0.05 | +8.33% | 1 | 58 | 10.35% |
| VT240621C00113000 | 2024-05-22 10:43AM EDT | 113.00 | 0.15 | 0.05 | 0.95 | -0.88 | -85.44% | 1 | 172 | 15.00% |
| VT240621C00114000 | 2024-05-08 12:02PM EDT | 114.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | - | 1 | 20.87% |
| VT240621C00115000 | 2024-05-28 1:49PM EDT | 115.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 148 | 13.16% |
| VT240621C00116000 | 2024-05-28 2:51PM EDT | 116.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 18.46% |
| VT240621C00118000 | 2024-05-30 3:21PM EDT | 118.00 | 0.03 | 0.05 | 0.25 | 0.00 | - | 10 | 17 | 18.75% |
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 | 58.25% |
| VT240621P00098000 | 2024-04-23 12:54PM EDT | 98.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VT240621P00099000 | 2024-04-23 12:54PM EDT | 99.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VT240621P00100000 | 2024-05-07 2:37PM EDT | 100.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 48.29% |
| VT240621P00101000 | 2024-04-29 10:28AM EDT | 101.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | - | 1 | 45.36% |
| VT240621P00102000 | 2024-05-22 11:07AM EDT | 102.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 6 | 42.43% |
| VT240621P00104000 | 2024-05-03 12:56PM EDT | 104.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 2 | 4 | 37.11% |
| VT240621P00105000 | 2024-05-16 2:07PM EDT | 105.00 | 0.28 | 0.00 | 1.25 | 0.00 | - | 4 | 1 | 34.67% |
| VT240621P00106000 | 2024-05-03 10:50AM EDT | 106.00 | 0.97 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 32.11% |
| VT240621P00107000 | 2024-05-28 9:54AM EDT | 107.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 29.98% |
| VT240621P00108000 | 2024-05-31 1:04PM EDT | 108.00 | 0.55 | 0.00 | 1.70 | +0.20 | +57.14% | 7 | 5 | 29.76% |
| VT240621P00109000 | 2024-05-31 10:51AM EDT | 109.00 | 0.85 | 0.00 | 1.50 | +0.25 | +41.67% | 1 | 47 | 24.05% |
| VT240621P00110000 | 2024-05-31 12:15PM EDT | 110.00 | 1.35 | 0.55 | 2.65 | +0.48 | +55.17% | 9 | 75 | 31.35% |
| VT240621P00111000 | 2024-05-29 1:15PM EDT | 111.00 | 1.35 | 0.00 | 3.20 | 0.00 | - | 3 | 21 | 32.11% |
| VT240621P00112000 | 2024-05-30 3:48PM EDT | 112.00 | 2.22 | 0.60 | 2.90 | 0.00 | - | 1 | 23 | 24.43% |
| VT240621P00113000 | 2024-05-20 10:13AM EDT | 113.00 | 1.30 | 1.30 | 4.50 | 0.00 | - | 1 | 3 | 34.16% |
| VT240621P00115000 | 2024-05-30 9:40AM EDT | 115.00 | 4.50 | 3.10 | 6.10 | 0.00 | - | 5 | 5 | 37.62% |
© 2024 Yahoo. All rights reserved.