Vanguard Total World Stock ETF (VT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240816C00055000 | 2024-03-18 11:35AM EDT | 55.00 | 54.30 | 49.90 | 52.90 | 0.00 | - | 1 | 9 | 0.00% |
| VT240816C00065000 | 2024-01-29 1:54PM EDT | 65.00 | 39.80 | 40.20 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| VT240816C00080000 | 2024-03-19 10:07AM EDT | 80.00 | 29.30 | 25.40 | 28.40 | 0.00 | - | 2 | 0 | 0.00% |
| VT240816C00090000 | 2024-04-17 11:30AM EDT | 90.00 | 17.00 | 21.00 | 24.60 | 0.00 | - | 1 | 2 | 57.85% |
| VT240816C00091000 | 2024-05-20 11:41AM EDT | 91.00 | 22.43 | 18.70 | 21.80 | 0.00 | - | 1 | 4 | 40.98% |
| VT240816C00092000 | 2024-01-31 4:00PM EDT | 92.00 | 14.25 | 15.50 | 19.50 | 0.00 | - | 2 | 3 | 19.83% |
| VT240816C00093000 | 2024-04-19 12:29PM EDT | 93.00 | 13.70 | 18.10 | 22.00 | 0.00 | - | 5 | 5 | 54.99% |
| VT240816C00095000 | 2024-04-26 11:26AM EDT | 95.00 | 13.82 | 15.60 | 19.50 | 0.00 | - | 1 | 12 | 47.71% |
| VT240816C00096000 | 2024-04-10 1:47PM EDT | 96.00 | 14.15 | 13.50 | 16.40 | 0.00 | - | 1 | 2 | 29.49% |
| VT240816C00097000 | 2024-05-31 11:09AM EDT | 97.00 | 14.45 | 12.80 | 16.00 | +4.65 | +47.45% | 1 | 1 | 33.18% |
| VT240816C00098000 | 2024-05-07 1:13PM EDT | 98.00 | 13.37 | 11.80 | 15.00 | 0.00 | - | 4 | 10 | 31.57% |
| VT240816C00099000 | 2024-05-22 1:44PM EDT | 99.00 | 13.95 | 10.80 | 14.00 | 0.00 | - | 1 | 45 | 29.96% |
| VT240816C00100000 | 2024-05-17 12:56PM EDT | 100.00 | 13.19 | 10.70 | 14.30 | 0.00 | - | 3 | 59 | 37.11% |
| VT240816C00101000 | 2024-05-07 1:26PM EDT | 101.00 | 10.26 | 8.90 | 12.20 | 0.00 | - | 5 | 22 | 28.11% |
| VT240816C00102000 | 2024-04-05 3:42PM EDT | 102.00 | 10.15 | 8.10 | 9.10 | 0.00 | - | 7 | 72 | 0.00% |
| VT240816C00103000 | 2024-05-03 11:00AM EDT | 103.00 | 7.25 | 7.10 | 10.50 | 0.00 | - | 10 | 15 | 26.65% |
| VT240816C00104000 | 2024-05-03 12:58PM EDT | 104.00 | 6.80 | 7.70 | 10.60 | 0.00 | - | 1 | 3 | 31.35% |
| VT240816C00105000 | 2024-05-10 3:47PM EDT | 105.00 | 7.30 | 5.30 | 8.60 | 0.00 | - | 2 | 92 | 23.68% |
| VT240816C00106000 | 2024-05-16 1:34PM EDT | 106.00 | 7.83 | 6.00 | 8.80 | 0.00 | - | 5 | 54 | 28.48% |
| VT240816C00107000 | 2024-05-28 9:45AM EDT | 107.00 | 5.35 | 3.60 | 7.50 | -1.20 | -18.32% | 1 | 106 | 24.83% |
| VT240816C00108000 | 2024-05-23 2:17PM EDT | 108.00 | 5.55 | 2.90 | 6.30 | 0.00 | - | 1 | 17 | 21.72% |
| VT240816C00109000 | 2024-05-03 9:56AM EDT | 109.00 | 3.48 | 2.05 | 5.50 | 0.00 | - | 1 | 35 | 20.63% |
| VT240816C00110000 | 2024-05-31 12:29PM EDT | 110.00 | 3.24 | 1.40 | 5.30 | -0.76 | -19.00% | 12 | 662 | 22.40% |
| VT240816C00111000 | 2024-05-16 9:44AM EDT | 111.00 | 4.40 | 2.45 | 5.00 | 0.00 | - | 1 | 122 | 23.44% |
| VT240816C00112000 | 2024-05-23 1:16PM EDT | 112.00 | 2.80 | 0.15 | 3.70 | 0.00 | - | 1 | 96 | 19.41% |
| VT240816C00115000 | 2024-05-30 9:30AM EDT | 115.00 | 0.85 | 0.30 | 2.10 | 0.00 | - | 1 | 31 | 17.37% |
| VT240816C00120000 | 2024-04-15 1:10PM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 18 | 13.89% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240816P00055000 | 2024-02-20 11:49AM EDT | 55.00 | 0.27 | 0.00 | 2.65 | 0.00 | - | 1 | 24 | 108.06% |
| VT240816P00065000 | 2024-02-13 1:03PM EDT | 65.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | - | 1 | 87.43% |
| VT240816P00070000 | 2024-02-13 1:01PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 53.76% |
| VT240816P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.58 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 54.47% |
| VT240816P00080000 | 2024-03-15 12:20PM EDT | 80.00 | 0.20 | 0.00 | 2.80 | 0.00 | - | 1 | 9 | 59.50% |
| VT240816P00085000 | 2024-02-16 4:30PM EDT | 85.00 | 0.43 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 52.71% |
| VT240816P00089000 | 2024-01-29 4:47PM EDT | 89.00 | 1.02 | 0.00 | 3.40 | 0.00 | - | 2 | 1 | 61.62% |
| VT240816P00090000 | 2024-05-20 1:32PM EDT | 90.00 | 0.35 | 0.10 | 1.25 | 0.00 | - | 1 | 3 | 41.48% |
| VT240816P00092000 | 2024-05-15 12:36PM EDT | 92.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 1 | 15 | 38.84% |
| VT240816P00093000 | 2024-05-16 2:30PM EDT | 93.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 1 | 34 | 37.28% |
| VT240816P00094000 | 2024-01-18 11:48AM EDT | 94.00 | 1.80 | 0.05 | 1.55 | 0.00 | - | 4 | 1 | 37.94% |
| VT240816P00095000 | 2024-04-01 9:30AM EDT | 95.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| VT240816P00096000 | 2024-05-15 10:18AM EDT | 96.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 25.71% |
| VT240816P00097000 | 2024-02-16 1:14PM EDT | 97.00 | 1.25 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 50.10% |
| VT240816P00098000 | 2024-05-17 2:27PM EDT | 98.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 24.59% |
| VT240816P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 27.92% |
| VT240816P00101000 | 2024-05-16 2:30PM EDT | 101.00 | 0.01 | 0.00 | 1.55 | 0.00 | - | 2 | 1 | 26.66% |
| VT240816P00102000 | 2024-05-15 3:19PM EDT | 102.00 | 0.45 | 0.05 | 1.60 | 0.00 | - | 5 | 8 | 25.37% |
| VT240816P00103000 | 2024-05-31 12:42PM EDT | 103.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 2 | 3 | 24.37% |
| VT240816P00104000 | 2024-05-21 10:30AM EDT | 104.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 2 | 7 | 23.29% |
| VT240816P00105000 | 2024-05-22 11:08AM EDT | 105.00 | 0.50 | 0.20 | 2.05 | 0.00 | - | 1 | 8 | 23.05% |
| VT240816P00106000 | 2024-05-23 1:34PM EDT | 106.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 3 | 4 | 22.36% |
| VT240816P00107000 | 2024-05-31 11:30AM EDT | 107.00 | 1.25 | 0.00 | 2.65 | +0.35 | +38.89% | 4 | 17 | 22.64% |
| VT240816P00109000 | 2024-05-13 12:38PM EDT | 109.00 | 1.65 | 0.80 | 3.40 | 0.00 | - | 1 | 4 | 22.38% |
| VT240816P00110000 | 2024-05-23 2:06PM EDT | 110.00 | 1.80 | 1.10 | 3.70 | 0.00 | - | 2 | 25 | 21.62% |
| VT240816P00112000 | 2024-05-17 2:49PM EDT | 112.00 | 2.23 | 1.00 | 4.50 | 0.00 | - | 1 | 2 | 20.60% |
© 2024 Yahoo. All rights reserved.