Vanguard Mega Cap Growth Index Fund (MGK)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240517C00175000 | 2024-04-19 3:57PM EDT | 175.00 | 93.43 | 108.70 | 113.10 | 0.00 | - | 2 | 2 | 161.72% |
| MGK240517C00180000 | 2024-04-19 10:54AM EDT | 180.00 | 92.68 | 104.00 | 107.70 | 0.00 | - | 1 | 1 | 145.31% |
| MGK240517C00225000 | 2024-04-17 3:02PM EDT | 225.00 | 53.05 | 59.10 | 62.80 | 0.00 | - | - | 3 | 89.06% |
| MGK240517C00230000 | 2024-04-19 10:34AM EDT | 230.00 | 42.64 | 54.10 | 57.70 | 0.00 | - | 22 | 13 | 78.32% |
| MGK240517C00240000 | 2024-05-07 12:27PM EDT | 240.00 | 46.30 | 44.10 | 47.70 | 0.00 | - | - | 2 | 64.75% |
| MGK240517C00255000 | 2024-04-18 11:44AM EDT | 255.00 | 24.32 | 29.10 | 33.50 | 0.00 | - | - | 1 | 57.81% |
| MGK240517C00260000 | 2024-05-01 3:13PM EDT | 260.00 | 18.40 | 23.80 | 27.80 | 0.00 | - | 4 | 10 | 72.44% |
| MGK240517C00270000 | 2024-04-29 1:28PM EDT | 270.00 | 11.51 | 14.20 | 17.80 | 0.00 | - | 1 | 2 | 52.08% |
| MGK240517C00275000 | 2024-04-23 12:16PM EDT | 275.00 | 5.80 | 9.40 | 12.90 | 0.00 | - | 1 | 3 | 42.26% |
| MGK240517C00280000 | 2024-05-10 11:46AM EDT | 280.00 | 5.80 | 4.30 | 8.20 | -1.00 | -14.71% | 15 | 29 | 33.02% |
| MGK240517C00285000 | 2024-05-10 12:30PM EDT | 285.00 | 2.70 | 0.85 | 4.80 | -0.40 | -12.90% | 10 | 45 | 30.21% |
| MGK240517C00290000 | 2024-05-08 2:45PM EDT | 290.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 52 | 21.61% |
| MGK240517C00295000 | 2024-05-09 3:53PM EDT | 295.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 3 | 278 | 22.85% |
| MGK240517C00300000 | 2024-05-03 2:11PM EDT | 300.00 | 0.16 | 0.10 | 1.85 | 0.00 | - | 1 | 13 | 44.70% |
| MGK240517C00305000 | 2024-05-06 12:05PM EDT | 305.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 8 | 28 | 28.13% |
| MGK240517C00310000 | 2024-05-09 11:32AM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 12 | 55.76% |
| MGK240517C00315000 | 2024-04-09 12:43PM EDT | 315.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 45.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240517P00180000 | 2024-04-18 11:26AM EDT | 180.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | - | 1 | 142.58% |
| MGK240517P00215000 | 2024-04-19 12:55PM EDT | 215.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 127.73% |
| MGK240517P00240000 | 2024-04-19 10:39AM EDT | 240.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 85.40% |
| MGK240517P00245000 | 2024-05-06 9:30AM EDT | 245.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 77.20% |
| MGK240517P00255000 | 2024-04-26 2:38PM EDT | 255.00 | 0.49 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 51.27% |
| MGK240517P00260000 | 2024-04-19 3:16PM EDT | 260.00 | 2.88 | 0.05 | 1.50 | 0.00 | - | 28 | 29 | 54.49% |
| MGK240517P00265000 | 2024-04-24 11:57AM EDT | 265.00 | 0.05 | 0.00 | 1.55 | -2.05 | -97.62% | 1 | 11 | 56.69% |
| MGK240517P00270000 | 2024-04-22 1:25PM EDT | 270.00 | 5.40 | 0.05 | 1.60 | 0.00 | - | 7 | 17 | 47.47% |
| MGK240517P00275000 | 2024-05-03 12:08PM EDT | 275.00 | 1.40 | 0.05 | 2.35 | 0.00 | - | 2 | 5 | 44.13% |
| MGK240517P00280000 | 2024-05-07 1:00PM EDT | 280.00 | 1.10 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 34.27% |
| MGK240517P00285000 | 2024-04-16 10:42AM EDT | 285.00 | 9.40 | 0.20 | 3.30 | 0.00 | - | 1 | 0 | 25.12% |
| MGK240517P00290000 | 2024-04-04 11:23AM EDT | 290.00 | 7.24 | 7.40 | 10.50 | 0.00 | - | 1 | 0 | 55.75% |
© 2024 Yahoo. All rights reserved.