Vanguard Small-Cap Index Fund ETF Shares (VB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240517C00195000 | 2024-05-14 12:38PM EDT | 195.00 | 30.10 | 28.50 | 32.00 | 0.00 | - | 2 | 0 | 120.31% |
| VB240517C00205000 | 2024-04-30 3:25PM EDT | 205.00 | 11.20 | 18.50 | 22.00 | 0.00 | - | 5 | 5 | 82.81% |
| VB240517C00210000 | 2024-05-15 11:36AM EDT | 210.00 | 17.00 | 13.10 | 17.00 | 0.00 | - | 2 | 10 | 151.76% |
| VB240517C00215000 | 2024-05-15 11:32AM EDT | 215.00 | 12.30 | 7.60 | 12.00 | 0.00 | - | 11 | 9 | 118.56% |
| VB240517C00220000 | 2024-05-15 12:05PM EDT | 220.00 | 7.00 | 3.30 | 6.70 | 0.00 | - | 6 | 39 | 75.39% |
| VB240517C00225000 | 2024-05-17 1:02PM EDT | 225.00 | 1.15 | 0.40 | 1.80 | -0.59 | -33.91% | 21 | 145 | 36.13% |
| VB240517C00230000 | 2024-05-16 2:02PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 56 | 27.25% |
| VB240517C00235000 | 2024-05-17 10:43AM EDT | 235.00 | 0.51 | 0.00 | 0.50 | +0.41 | +410.00% | 1 | 9 | 57.81% |
| VB240517C00240000 | 2024-04-08 10:00AM EDT | 240.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 1 | 21 | 109.67% |
| VB240517C00245000 | 2024-04-12 9:59AM EDT | 245.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 24 | 5 | 133.11% |
| VB240517C00250000 | 2024-03-18 9:30AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VB240517C00260000 | 2024-05-10 10:16AM EDT | 260.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 4 | 108.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240517P00190000 | 2024-03-18 12:13PM EDT | 190.00 | 0.43 | 0.20 | 0.70 | 0.00 | - | - | 4 | 197.75% |
| VB240517P00200000 | 2024-04-30 3:38PM EDT | 200.00 | 0.68 | 0.00 | 1.80 | 0.00 | - | 1 | 4 | 175.39% |
| VB240517P00205000 | 2024-05-01 10:22AM EDT | 205.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 1 | 7 | 147.61% |
| VB240517P00210000 | 2024-05-09 11:40AM EDT | 210.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 5 | 13 | 119.43% |
| VB240517P00215000 | 2024-05-13 9:30AM EDT | 215.00 | 0.14 | 0.00 | 1.80 | 0.00 | - | 1 | 10 | 90.33% |
| VB240517P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 37.50% |
| VB240517P00225000 | 2024-05-16 11:19AM EDT | 225.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | - | 6 | 37.21% |
© 2024 Yahoo. All rights reserved.