Vanguard Russell 2000 ETF (VTWO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTWO240517C00074000 | 2024-04-23 2:15PM EDT | 74.00 | 6.90 | 9.70 | 10.50 | 0.00 | - | - | 0 | 193.36% |
| VTWO240517C00078000 | 2024-05-13 2:43PM EDT | 78.00 | 5.00 | 5.70 | 6.90 | 0.00 | - | 1 | 0 | 107.42% |
| VTWO240517C00079000 | 2024-04-22 12:30PM EDT | 79.00 | 1.75 | 4.70 | 5.90 | 0.00 | - | - | 1 | 93.55% |
| VTWO240517C00080000 | 2024-05-17 12:48PM EDT | 80.00 | 4.25 | 3.70 | 5.00 | +1.50 | +54.55% | 3 | 89 | 85.16% |
| VTWO240517C00081000 | 2024-05-17 3:16PM EDT | 81.00 | 3.20 | 2.75 | 3.80 | -0.55 | -14.67% | 3 | 41 | 62.31% |
| VTWO240517C00082000 | 2024-05-17 3:47PM EDT | 82.00 | 2.07 | 1.75 | 2.85 | -0.28 | -11.91% | 6 | 40 | 90.82% |
| VTWO240517C00083000 | 2024-05-17 3:45PM EDT | 83.00 | 1.08 | 0.75 | 2.45 | -0.47 | -30.32% | 2 | 192 | 54.10% |
| VTWO240517C00084000 | 2024-05-17 3:46PM EDT | 84.00 | 0.10 | 0.00 | 1.85 | -0.40 | -80.00% | 9 | 74 | 102.25% |
| VTWO240517C00085000 | 2024-05-17 10:28AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | -0.25 | -71.43% | 2 | 54 | 17.77% |
| VTWO240517C00086000 | 2024-05-17 1:38PM EDT | 86.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 13 | 41.80% |
| VTWO240517C00087000 | 2024-05-14 9:48AM EDT | 87.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 81.84% |
| VTWO240517C00088000 | 2024-05-16 12:59PM EDT | 88.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 858 | 64.84% |
| VTWO240517C00089000 | 2024-04-25 10:04AM EDT | 89.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 6 | 111.72% |
| VTWO240517C00090000 | 2024-04-12 3:40PM EDT | 90.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 118.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTWO240517P00065000 | 2024-04-19 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 343.36% |
| VTWO240517P00074000 | 2024-04-19 2:45PM EDT | 74.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 10 | 0 | 201.17% |
| VTWO240517P00075000 | 2024-04-16 10:22AM EDT | 75.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 185.55% |
| VTWO240517P00076000 | 2024-05-02 3:05PM EDT | 76.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 8 | 873 | 122.66% |
| VTWO240517P00077000 | 2024-04-29 10:34AM EDT | 77.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 8 | 8 | 154.10% |
| VTWO240517P00078000 | 2024-05-13 9:30AM EDT | 78.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 2 | 5 | 138.28% |
| VTWO240517P00079000 | 2024-05-15 10:49AM EDT | 79.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 69.14% |
| VTWO240517P00080000 | 2024-05-15 10:50AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 72 | 71.09% |
| VTWO240517P00081000 | 2024-05-14 10:36AM EDT | 81.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 88.67% |
| VTWO240517P00082000 | 2024-05-09 1:58PM EDT | 82.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 859 | 70.70% |
| VTWO240517P00084000 | 2024-04-16 11:23AM EDT | 84.00 | 5.07 | 0.00 | 0.60 | 0.00 | - | 20 | 4 | 37.21% |
| VTWO240517P00085000 | 2024-05-17 12:43PM EDT | 85.00 | 0.65 | 0.00 | 1.30 | -0.05 | -7.14% | 3 | 1 | 43.95% |
| VTWO240517P00087000 | 2024-04-17 11:29AM EDT | 87.00 | 8.50 | 2.00 | 3.30 | 0.00 | - | - | 0 | 78.81% |
| VTWO240517P00088000 | 2024-04-17 11:25AM EDT | 88.00 | 9.40 | 2.90 | 4.30 | 0.00 | - | 60 | 0 | 93.95% |
| VTWO240517P00089000 | 2024-04-15 1:28PM EDT | 89.00 | 9.70 | 4.00 | 5.50 | 0.00 | - | 200 | 0 | 125.20% |
| VTWO240517P00090000 | 2024-05-16 10:15AM EDT | 90.00 | 5.50 | 5.50 | 6.30 | 0.00 | - | 3 | 0 | 56.25% |
© 2024 Yahoo. All rights reserved.