Vanguard Mega Cap Growth Index Fund (MGK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK241018C00200000 | 2024-05-01 12:30PM EDT | 200.00 | 77.13 | 93.50 | 98.00 | 0.00 | - | - | 1 | 0.00% |
| MGK241018C00220000 | 2024-04-22 10:21AM EDT | 220.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK241018C00225000 | 2024-04-30 1:56PM EDT | 225.00 | 57.92 | 69.00 | 73.50 | 0.00 | - | - | 2 | 0.00% |
| MGK241018C00230000 | 2024-06-05 3:49PM EDT | 230.00 | 75.50 | 84.00 | 88.50 | 0.00 | - | 2 | 20 | 49.70% |
| MGK241018C00240000 | 2024-05-01 12:30PM EDT | 240.00 | 41.13 | 55.50 | 60.00 | 0.00 | - | 1 | 2 | 0.00% |
| MGK241018C00250000 | 2024-04-30 1:56PM EDT | 250.00 | 36.42 | 46.00 | 50.60 | 0.00 | - | 2 | 36 | 0.00% |
| MGK241018C00255000 | 2024-05-07 10:09AM EDT | 255.00 | 38.92 | 50.50 | 54.60 | 0.00 | - | 1 | 5 | 0.00% |
| MGK241018C00265000 | 2024-06-03 12:37PM EDT | 265.00 | 35.20 | 51.00 | 55.00 | 0.00 | - | 4 | 4 | 35.68% |
| MGK241018C00270000 | 2024-06-03 3:30PM EDT | 270.00 | 30.00 | 46.50 | 50.60 | 0.00 | - | 1 | 7 | 34.33% |
| MGK241018C00275000 | 2024-06-04 2:01PM EDT | 275.00 | 29.00 | 42.00 | 46.50 | 0.00 | - | 5 | 10 | 33.43% |
| MGK241018C00280000 | 2024-05-03 9:30AM EDT | 280.00 | 18.00 | 21.20 | 25.50 | 0.00 | - | 3 | 7 | 0.00% |
| MGK241018C00285000 | 2024-06-13 9:52AM EDT | 285.00 | 34.50 | 33.00 | 37.30 | 0.00 | - | 1 | 18 | 29.50% |
| MGK241018C00290000 | 2024-06-04 2:01PM EDT | 290.00 | 18.38 | 29.00 | 32.90 | 0.00 | - | 2 | 6 | 27.73% |
| MGK241018C00295000 | 2024-06-13 12:16PM EDT | 295.00 | 24.95 | 25.00 | 29.10 | 0.00 | - | 2 | 4 | 26.74% |
| MGK241018C00300000 | 2024-06-12 11:17AM EDT | 300.00 | 21.92 | 21.10 | 25.40 | 0.00 | - | 2 | 22 | 25.68% |
| MGK241018C00305000 | 2024-06-12 9:30AM EDT | 305.00 | 17.80 | 17.60 | 21.20 | 0.00 | - | 1 | 11 | 23.69% |
| MGK241018C00310000 | 2024-06-10 9:46AM EDT | 310.00 | 9.82 | 14.90 | 17.90 | 0.00 | - | 10 | 22 | 22.73% |
| MGK241018C00315000 | 2024-06-12 12:33PM EDT | 315.00 | 12.33 | 11.70 | 15.10 | 0.00 | - | 1 | 14 | 22.15% |
| MGK241018C00320000 | 2024-06-14 12:02PM EDT | 320.00 | 9.89 | 9.10 | 11.70 | -0.11 | -1.10% | 1 | 6 | 20.41% |
| MGK241018C00325000 | 2024-06-14 11:44AM EDT | 325.00 | 7.55 | 7.00 | 10.30 | +0.15 | +2.03% | 2 | 4 | 21.09% |
| MGK241018C00330000 | 2024-06-13 12:15PM EDT | 330.00 | 5.70 | 4.20 | 8.10 | 0.00 | - | 1 | 7 | 20.29% |
| MGK241018C00335000 | 2024-06-12 9:30AM EDT | 335.00 | 3.30 | 3.70 | 6.00 | 0.00 | - | - | 1 | 19.20% |
| MGK241018C00350000 | 2024-04-03 1:48PM EDT | 350.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 5 | 5 | 19.03% |
| MGK241018C00355000 | 2024-06-12 1:40PM EDT | 355.00 | 1.21 | 0.30 | 2.40 | 0.00 | - | - | 1 | 19.14% |
| MGK241018C00430000 | 2024-05-17 1:02PM EDT | 430.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 36.02% |
| MGK241018C00435000 | 2024-05-17 1:07PM EDT | 435.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 36.99% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK241018P00180000 | 2024-05-13 3:56PM EDT | 180.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 32 | 71 | 52.15% |
| MGK241018P00215000 | 2024-04-10 3:03PM EDT | 215.00 | 1.52 | 0.00 | 3.50 | 0.00 | - | - | 1 | 49.72% |
| MGK241018P00225000 | 2024-04-22 2:14PM EDT | 225.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGK241018P00230000 | 2024-04-19 12:14PM EDT | 230.00 | 4.00 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 41.22% |
| MGK241018P00235000 | 2024-06-06 9:46AM EDT | 235.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 38.28% |
| MGK241018P00240000 | 2024-04-25 10:02AM EDT | 240.00 | 5.00 | 0.25 | 2.35 | 0.00 | - | 5 | 10 | 34.12% |
| MGK241018P00250000 | 2024-05-28 3:59PM EDT | 250.00 | 1.82 | 0.00 | 3.20 | 0.00 | - | 3 | 5 | 32.75% |
| MGK241018P00260000 | 2024-06-06 12:43PM EDT | 260.00 | 2.00 | 0.40 | 2.50 | 0.00 | - | 1 | 3 | 26.42% |
| MGK241018P00265000 | 2024-05-31 10:26AM EDT | 265.00 | 4.24 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 25.26% |
| MGK241018P00270000 | 2024-06-07 11:28AM EDT | 270.00 | 3.02 | 0.05 | 3.10 | 0.00 | - | 2 | 4 | 23.98% |
| MGK241018P00275000 | 2024-02-29 10:31AM EDT | 275.00 | 10.30 | 8.40 | 11.30 | 0.00 | - | - | 40 | 37.89% |
| MGK241018P00280000 | 2024-05-23 11:25AM EDT | 280.00 | 5.77 | 0.50 | 4.00 | 0.00 | - | 6 | 81 | 21.74% |
| MGK241018P00285000 | 2024-03-04 11:32AM EDT | 285.00 | 12.65 | 10.50 | 14.30 | 0.00 | - | 2 | 2 | 37.11% |
| MGK241018P00290000 | 2024-06-12 11:17AM EDT | 290.00 | 4.33 | 2.05 | 5.30 | 0.00 | - | 2 | 3 | 19.61% |
| MGK241018P00305000 | 2024-06-07 11:28AM EDT | 305.00 | 11.65 | 5.60 | 8.80 | 0.00 | - | 2 | 2 | 17.03% |
© 2024 Yahoo. All rights reserved.