Vanguard Russell 2000 ETF (VTWO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTWO240920C00045000 | 2024-04-11 11:07AM EDT | 45.00 | 36.84 | 37.10 | 40.30 | 0.00 | - | - | 3 | 112.06% |
| VTWO240920C00050000 | 2024-04-23 12:49PM EDT | 50.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTWO240920C00060000 | 2024-05-15 10:16AM EDT | 60.00 | 23.51 | 20.30 | 23.20 | 0.00 | - | 2 | 3 | 63.26% |
| VTWO240920C00074000 | 2024-05-09 11:20AM EDT | 74.00 | 11.39 | 7.30 | 9.90 | 0.00 | - | 40 | 65 | 35.97% |
| VTWO240920C00075000 | 2024-04-25 3:00PM EDT | 75.00 | 8.90 | 8.00 | 11.10 | 0.00 | - | 3 | 0 | 48.87% |
| VTWO240920C00077000 | 2024-06-11 9:39AM EDT | 77.00 | 6.10 | 5.10 | 8.10 | 0.00 | - | 1 | 1 | 36.46% |
| VTWO240920C00078000 | 2024-05-06 10:31AM EDT | 78.00 | 7.54 | 5.60 | 8.40 | 0.00 | - | 4 | 0 | 42.08% |
| VTWO240920C00079000 | 2024-05-30 3:45PM EDT | 79.00 | 6.03 | 3.00 | 6.50 | 0.00 | - | 2 | 10 | 33.31% |
| VTWO240920C00080000 | 2024-04-25 9:39AM EDT | 80.00 | 3.00 | 3.90 | 7.50 | 0.00 | - | 2 | 3 | 42.85% |
| VTWO240920C00081000 | 2024-05-09 12:37PM EDT | 81.00 | 5.23 | 3.10 | 4.60 | 0.00 | - | 1 | 2 | 27.77% |
| VTWO240920C00082000 | 2024-05-15 9:33AM EDT | 82.00 | 6.00 | 2.20 | 4.00 | 0.00 | - | 2 | 5 | 26.92% |
| VTWO240920C00083000 | 2024-04-05 11:14AM EDT | 83.00 | 5.95 | 2.80 | 5.20 | 0.00 | - | 1 | 13 | 37.00% |
| VTWO240920C00084000 | 2024-06-13 9:54AM EDT | 84.00 | 2.50 | 0.45 | 3.20 | 0.00 | - | 1 | 20 | 27.05% |
| VTWO240920C00085000 | 2024-06-21 12:27PM EDT | 85.00 | 1.70 | 1.45 | 2.70 | +0.07 | +4.29% | 1 | 7 | 26.15% |
| VTWO240920C00086000 | 2024-04-16 9:31AM EDT | 86.00 | 2.00 | 2.75 | 4.90 | 0.00 | - | 2 | 34 | 42.29% |
| VTWO240920C00087000 | 2024-05-15 3:22PM EDT | 87.00 | 2.90 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 29.31% |
| VTWO240920C00090000 | 2024-06-20 11:05AM EDT | 90.00 | 0.83 | 0.50 | 1.60 | 0.00 | - | 2 | 122 | 27.91% |
| VTWO240920C00095000 | 2024-06-14 9:45AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 27.37% |
| VTWO240920C00100000 | 2024-04-15 10:32AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 33.23% |
| VTWO240920C00110000 | 2024-03-28 9:30AM EDT | 110.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 43.41% |
| VTWO240920C00120000 | 2024-03-01 12:52PM EDT | 120.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTWO240920P00065000 | 2024-04-01 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VTWO240920P00067000 | 2024-03-12 3:24PM EDT | 67.00 | 0.60 | 0.40 | 0.95 | 0.00 | - | - | 1 | 35.89% |
| VTWO240920P00070000 | 2024-05-29 3:51PM EDT | 70.00 | 0.28 | 0.05 | 0.80 | 0.00 | - | 3 | 1 | 28.30% |
| VTWO240920P00073000 | 2024-04-19 12:24PM EDT | 73.00 | 2.15 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 24.10% |
| VTWO240920P00075000 | 2024-05-23 3:59PM EDT | 75.00 | 1.75 | 0.00 | 1.60 | 0.00 | - | 3 | 44 | 25.49% |
| VTWO240920P00076000 | 2024-06-21 9:30AM EDT | 76.00 | 1.35 | 0.70 | 1.40 | +0.35 | +35.00% | 1 | 1 | 21.69% |
| VTWO240920P00077000 | 2024-02-27 2:26PM EDT | 77.00 | 2.80 | 0.25 | 3.50 | 0.00 | - | 1 | 1 | 34.01% |
| VTWO240920P00078000 | 2024-05-06 9:54AM EDT | 78.00 | 1.78 | 0.00 | 2.20 | 0.00 | - | - | 1 | 22.63% |
| VTWO240920P00080000 | 2024-05-29 3:51PM EDT | 80.00 | 2.08 | 1.05 | 3.90 | 0.00 | - | 3 | 12 | 27.98% |
| VTWO240920P00081000 | 2024-05-20 1:27PM EDT | 81.00 | 1.65 | 0.60 | 4.10 | 0.00 | - | 1 | 2 | 26.10% |
| VTWO240920P00082000 | 2024-05-15 12:28PM EDT | 82.00 | 1.55 | 2.70 | 4.90 | 0.00 | - | 1 | 5 | 27.74% |
| VTWO240920P00083000 | 2024-04-16 9:30AM EDT | 83.00 | 3.74 | 1.05 | 3.90 | 0.00 | - | 4 | 5 | 17.93% |
| VTWO240920P00084000 | 2024-04-16 9:33AM EDT | 84.00 | 4.58 | 2.20 | 3.30 | 0.00 | - | 4 | 0 | 9.33% |
| VTWO240920P00085000 | 2024-06-07 1:30PM EDT | 85.00 | 4.00 | 2.85 | 5.70 | 0.00 | - | 1 | 1 | 21.14% |
| VTWO240920P00086000 | 2024-04-16 9:34AM EDT | 86.00 | 6.65 | 3.20 | 4.40 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.