Vanguard Total World Stock ETF (VT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT241115C00055000 | 2024-05-21 10:28AM EDT | 55.00 | 57.60 | 54.20 | 57.60 | 0.00 | - | - | 1 | 70.85% |
| VT241115C00075000 | 2024-05-13 9:50AM EDT | 75.00 | 37.22 | 34.70 | 39.00 | 0.00 | - | 2 | 2 | 55.43% |
| VT241115C00090000 | 2024-05-22 1:44PM EDT | 90.00 | 23.34 | 21.00 | 24.50 | 0.00 | - | 1 | 80 | 38.64% |
| VT241115C00095000 | 2024-04-24 3:45PM EDT | 95.00 | 14.84 | 16.60 | 20.50 | 0.00 | - | 22 | 18 | 36.85% |
| VT241115C00096000 | 2024-04-10 2:24PM EDT | 96.00 | 15.78 | 15.60 | 17.80 | 0.00 | - | - | 10 | 27.70% |
| VT241115C00097000 | 2024-05-16 11:45AM EDT | 97.00 | 17.35 | 13.80 | 18.00 | 0.00 | - | 2 | 12 | 32.00% |
| VT241115C00099000 | 2024-03-20 3:36PM EDT | 99.00 | 13.77 | 9.60 | 12.00 | 0.00 | - | - | 4 | 0.00% |
| VT241115C00100000 | 2024-05-20 11:30AM EDT | 100.00 | 14.72 | 11.20 | 15.50 | 0.00 | - | 2 | 48 | 30.11% |
| VT241115C00101000 | 2024-04-04 3:53PM EDT | 101.00 | 11.55 | 10.50 | 12.00 | 0.00 | - | 2 | 7 | 18.08% |
| VT241115C00102000 | 2024-05-17 12:38PM EDT | 102.00 | 12.82 | 9.50 | 14.00 | 0.00 | - | 1 | 23 | 29.33% |
| VT241115C00103000 | 2024-05-10 3:47PM EDT | 103.00 | 10.48 | 8.60 | 13.00 | 0.00 | - | 1 | 14 | 27.92% |
| VT241115C00104000 | 2024-05-01 2:16PM EDT | 104.00 | 7.02 | 7.70 | 11.40 | 0.00 | - | 2 | 14 | 24.26% |
| VT241115C00105000 | 2024-04-16 1:17PM EDT | 105.00 | 6.90 | 8.90 | 12.20 | 0.00 | - | 10 | 45 | 29.41% |
| VT241115C00106000 | 2024-05-17 1:00PM EDT | 106.00 | 8.03 | 6.30 | 9.50 | 0.00 | - | 1 | 4 | 21.82% |
| VT241115C00107000 | 2024-05-07 3:53PM EDT | 107.00 | 6.95 | 5.50 | 9.00 | 0.00 | - | 2 | 19 | 22.14% |
| VT241115C00108000 | 2024-05-07 3:54PM EDT | 108.00 | 6.25 | 4.70 | 8.40 | 0.00 | - | 1 | 6 | 22.02% |
| VT241115C00109000 | 2024-05-31 10:24AM EDT | 109.00 | 5.70 | 4.10 | 7.40 | +0.60 | +11.76% | 2 | 38 | 20.47% |
| VT241115C00110000 | 2024-05-17 1:03PM EDT | 110.00 | 6.38 | 3.30 | 7.00 | 0.00 | - | 7 | 86 | 20.87% |
| VT241115C00111000 | 2024-05-31 9:51AM EDT | 111.00 | 4.50 | 2.60 | 6.30 | +0.10 | +2.27% | 2 | 54 | 20.20% |
| VT241115C00112000 | 2024-05-28 10:10AM EDT | 112.00 | 4.60 | 2.05 | 6.00 | 0.00 | - | 2 | 106 | 20.76% |
| VT241115C00113000 | 2024-05-31 12:29PM EDT | 113.00 | 3.24 | 1.35 | 5.40 | -0.76 | -19.00% | 12 | 14 | 20.25% |
| VT241115C00114000 | 2024-05-20 9:59AM EDT | 114.00 | 3.92 | 0.80 | 5.00 | 0.00 | - | 1 | 2 | 20.32% |
| VT241115C00115000 | 2024-05-15 9:30AM EDT | 115.00 | 3.00 | 2.20 | 2.50 | 0.00 | - | 9 | 86 | 13.16% |
| VT241115C00116000 | 2024-05-10 9:47AM EDT | 116.00 | 2.30 | 0.05 | 3.90 | 0.00 | - | - | 17 | 19.18% |
| VT241115C00117000 | 2024-05-29 9:30AM EDT | 117.00 | 1.60 | 0.15 | 3.50 | 0.00 | - | 1 | 1 | 18.98% |
| VT241115C00118000 | 2024-05-30 10:36AM EDT | 118.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 1 | 54 | 18.33% |
| VT241115C00119000 | 2024-05-15 11:13AM EDT | 119.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | 5 | 7 | 18.10% |
| VT241115C00120000 | 2024-05-31 3:28PM EDT | 120.00 | 0.80 | 0.75 | 2.65 | +0.05 | +6.67% | 1 | 13 | 19.11% |
| VT241115C00122000 | 2024-04-03 12:12PM EDT | 122.00 | 1.00 | 0.35 | 0.75 | 0.00 | - | 2 | 2 | 12.65% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT241115P00085000 | 2024-05-16 10:59AM EDT | 85.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | - | 1 | 36.04% |
| VT241115P00090000 | 2024-04-19 12:04PM EDT | 90.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 23.82% |
| VT241115P00095000 | 2024-05-30 3:47PM EDT | 95.00 | 0.70 | 0.00 | 1.95 | 0.00 | - | 1 | 4 | 26.80% |
| VT241115P00096000 | 2024-03-20 9:30AM EDT | 96.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| VT241115P00098000 | 2024-04-10 9:30AM EDT | 98.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| VT241115P00099000 | 2024-03-22 12:15PM EDT | 99.00 | 1.05 | 0.60 | 4.70 | 0.00 | - | 1 | 1 | 34.09% |
| VT241115P00100000 | 2024-05-30 9:30AM EDT | 100.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 18.14% |
| VT241115P00101000 | 2024-05-02 10:41AM EDT | 101.00 | 2.02 | 0.00 | 2.60 | 0.00 | - | - | 1 | 22.78% |
| VT241115P00102000 | 2024-05-30 9:30AM EDT | 102.00 | 1.60 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 22.38% |
| VT241115P00104000 | 2024-05-08 10:40AM EDT | 104.00 | 1.83 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 16.61% |
| VT241115P00105000 | 2024-05-31 1:13PM EDT | 105.00 | 1.50 | 0.10 | 3.50 | -0.06 | -3.85% | 1 | 9 | 21.18% |
| VT241115P00106000 | 2024-04-16 9:36AM EDT | 106.00 | 3.90 | 0.10 | 3.40 | 0.00 | - | - | 2 | 19.44% |
| VT241115P00107000 | 2024-05-29 9:30AM EDT | 107.00 | 2.05 | 0.05 | 2.55 | 0.00 | - | 1 | 10 | 14.97% |
| VT241115P00108000 | 2024-05-31 3:01PM EDT | 108.00 | 2.70 | 0.60 | 4.10 | +0.15 | +5.88% | 10 | 13 | 19.06% |
| VT241115P00110000 | 2024-05-29 1:21PM EDT | 110.00 | 3.00 | 1.05 | 5.10 | 0.00 | - | 10 | 0 | 19.35% |
| VT241115P00111000 | 2024-05-22 9:30AM EDT | 111.00 | 2.80 | 1.55 | 5.50 | 0.00 | - | 1 | 1 | 19.01% |
| VT241115P00112000 | 2024-05-24 12:14PM EDT | 112.00 | 3.15 | 2.00 | 6.00 | 0.00 | - | 1 | 3 | 18.92% |
| VT241115P00113000 | 2024-05-15 9:30AM EDT | 113.00 | 3.95 | 2.55 | 6.40 | 0.00 | - | 1 | 0 | 18.41% |
| VT241115P00150000 | 2024-05-21 10:24AM EDT | 150.00 | 37.50 | 37.50 | 41.40 | 0.00 | - | - | 1 | 42.19% |
© 2024 Yahoo. All rights reserved.