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 | 16.70 | 20.20 | 0.00 | - | 1 | 1 | 62.89% |
| VT240621C00097000 | 2024-04-19 10:05AM EDT | 97.00 | 9.63 | 13.80 | 17.80 | 0.00 | - | 2 | 2 | 63.43% |
| VT240621C00101000 | 2024-05-07 9:36AM EDT | 101.00 | 9.55 | 9.50 | 14.00 | 0.00 | - | - | 1 | 86.62% |
| VT240621C00102000 | 2024-05-02 1:20PM EDT | 102.00 | 6.60 | 7.40 | 10.40 | 0.00 | - | - | 1 | 37.84% |
| VT240621C00103000 | 2024-05-16 11:58AM EDT | 103.00 | 10.00 | 7.70 | 11.20 | 0.00 | - | 1 | 8 | 66.46% |
| VT240621C00104000 | 2024-05-28 1:03PM EDT | 104.00 | 7.61 | 6.70 | 10.20 | 0.00 | - | 7 | 12 | 62.31% |
| VT240621C00105000 | 2024-05-08 12:38PM EDT | 105.00 | 5.50 | 5.70 | 9.20 | 0.00 | - | - | 5 | 58.11% |
| VT240621C00106000 | 2024-05-31 10:24AM EDT | 106.00 | 5.20 | 4.70 | 8.30 | 0.00 | - | 2 | 15 | 55.18% |
| VT240621C00107000 | 2024-05-23 2:17PM EDT | 107.00 | 5.45 | 3.70 | 7.30 | 0.00 | - | 1 | 1 | 50.78% |
| VT240621C00108000 | 2024-05-29 9:30AM EDT | 108.00 | 3.68 | 2.70 | 6.40 | 0.00 | - | 1 | 11 | 47.56% |
| VT240621C00109000 | 2024-05-16 12:25PM EDT | 109.00 | 4.29 | 1.80 | 5.50 | 0.00 | - | 1 | 1 | 44.12% |
| VT240621C00110000 | 2024-06-07 3:13PM EDT | 110.00 | 2.72 | 1.95 | 4.60 | -0.23 | -7.80% | 1 | 52 | 40.41% |
| VT240621C00111000 | 2024-06-07 2:18PM EDT | 111.00 | 1.60 | 0.65 | 1.85 | -1.00 | -38.46% | 11 | 99 | 14.72% |
| VT240621C00112000 | 2024-06-06 10:25AM EDT | 112.00 | 1.50 | 0.70 | 2.95 | 0.00 | - | 2 | 59 | 33.67% |
| VT240621C00113000 | 2024-05-31 1:52PM EDT | 113.00 | 0.15 | 0.10 | 2.30 | 0.00 | - | 1 | 171 | 31.47% |
| VT240621C00114000 | 2024-05-08 12:02PM EDT | 114.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | - | 1 | 23.15% |
| VT240621C00115000 | 2024-05-28 1:49PM EDT | 115.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 148 | 17.58% |
| VT240621C00116000 | 2024-06-05 1:37PM EDT | 116.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 11 | 21 | 20.75% |
| VT240621C00118000 | 2024-06-04 11:43AM EDT | 118.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 12 | 17 | 35.50% |
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 | 72.71% |
| 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 | 1.05 | 0.00 | - | 1 | 4 | 58.94% |
| VT240621P00101000 | 2024-04-29 10:28AM EDT | 101.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | - | 1 | 57.30% |
| VT240621P00102000 | 2024-05-22 11:07AM EDT | 102.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 6 | 52.83% |
| VT240621P00104000 | 2024-05-03 12:56PM EDT | 104.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 2 | 4 | 47.31% |
| VT240621P00105000 | 2024-06-04 12:28PM EDT | 105.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 36.08% |
| VT240621P00106000 | 2024-05-03 10:50AM EDT | 106.00 | 0.97 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 41.33% |
| VT240621P00107000 | 2024-05-28 9:54AM EDT | 107.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 3 | 33.06% |
| VT240621P00108000 | 2024-05-31 1:04PM EDT | 108.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 7 | 12 | 32.03% |
| VT240621P00109000 | 2024-06-05 2:32PM EDT | 109.00 | 0.25 | 0.15 | 1.30 | 0.00 | - | 27 | 45 | 29.25% |
| VT240621P00110000 | 2024-06-07 1:54PM EDT | 110.00 | 0.45 | 0.25 | 0.50 | +0.05 | +12.50% | 3 | 158 | 14.50% |
| VT240621P00111000 | 2024-06-04 12:52PM EDT | 111.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 32 | 16.64% |
| VT240621P00112000 | 2024-06-06 2:07PM EDT | 112.00 | 1.00 | 0.85 | 1.25 | 0.00 | - | 2 | 28 | 14.34% |
| VT240621P00113000 | 2024-05-20 10:13AM EDT | 113.00 | 1.30 | 0.15 | 3.50 | 0.00 | - | 1 | 3 | 33.89% |
| VT240621P00115000 | 2024-06-05 12:26PM EDT | 115.00 | 3.40 | 1.35 | 5.00 | 0.00 | - | 5 | 0 | 37.13% |
| VT240621P00120000 | 2024-06-04 11:14AM EDT | 120.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.