Vanguard Small-Cap Index Fund ETF Shares (VB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240920C00140000 | 2024-05-10 12:23PM EDT | 140.00 | 84.98 | 77.10 | 81.90 | 0.00 | - | 1 | 1 | 60.96% |
| VB240920C00185000 | 2024-05-13 10:01AM EDT | 185.00 | 43.70 | 36.10 | 40.90 | 0.00 | - | 3 | 0 | 50.60% |
| VB240920C00192000 | 2024-03-06 4:43PM EDT | 192.00 | 36.05 | 35.10 | 40.00 | 0.00 | - | 4 | 3 | 54.14% |
| VB240920C00197000 | 2024-02-23 3:01PM EDT | 197.00 | 28.53 | 32.60 | 36.50 | 0.00 | - | 1 | 1 | 54.21% |
| VB240920C00199000 | 2024-05-20 3:37PM EDT | 199.00 | 30.86 | 20.60 | 25.40 | 0.00 | - | 1 | 0 | 33.56% |
| VB240920C00205000 | 2024-04-19 2:38PM EDT | 205.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| VB240920C00210000 | 2024-06-14 1:37PM EDT | 210.00 | 11.02 | 12.20 | 16.40 | 0.00 | - | 3 | 23 | 28.12% |
| VB240920C00215000 | 2024-06-11 3:25PM EDT | 215.00 | 9.00 | 8.50 | 12.70 | 0.00 | - | 5 | 21 | 25.80% |
| VB240920C00220000 | 2024-06-11 2:57PM EDT | 220.00 | 7.80 | 5.50 | 9.70 | 0.00 | - | 5 | 15 | 24.39% |
| VB240920C00225000 | 2024-05-17 10:37AM EDT | 225.00 | 10.42 | 2.55 | 6.90 | 0.00 | - | 1 | 12 | 22.60% |
| VB240920C00230000 | 2024-06-12 2:42PM EDT | 230.00 | 4.60 | 1.50 | 5.60 | 0.00 | - | 4 | 46 | 23.45% |
| VB240920C00235000 | 2024-06-12 2:59PM EDT | 235.00 | 3.30 | 0.00 | 3.80 | 0.00 | - | 2 | 21 | 22.24% |
| VB240920C00240000 | 2024-06-12 12:52PM EDT | 240.00 | 2.30 | 0.00 | 3.90 | 0.00 | - | 3 | 35 | 25.57% |
| VB240920C00245000 | 2024-03-27 2:10PM EDT | 245.00 | 5.20 | 0.85 | 3.30 | 0.00 | - | 2 | 7 | 26.61% |
| VB240920C00250000 | 2024-05-29 1:01PM EDT | 250.00 | 0.80 | 0.00 | 2.70 | 0.00 | - | 1 | 86 | 27.23% |
| VB240920C00255000 | 2024-05-23 12:15PM EDT | 255.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 10 | 3 | 29.10% |
| VB240920C00260000 | 2024-04-04 9:30AM EDT | 260.00 | 2.20 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 31.39% |
| VB240920C00270000 | 2024-01-30 3:43PM EDT | 270.00 | 0.90 | 0.70 | 3.20 | 0.00 | - | - | 3 | 38.25% |
| VB240920C00275000 | 2024-03-18 11:56AM EDT | 275.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 53 | 31.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VB240920P00150000 | 2024-03-21 1:18PM EDT | 150.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | - | 2 | 52.81% |
| VB240920P00175000 | 2024-04-15 1:26PM EDT | 175.00 | 1.60 | 0.00 | 2.65 | 0.00 | - | - | 2 | 38.86% |
| VB240920P00180000 | 2024-04-15 1:30PM EDT | 180.00 | 2.00 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 35.63% |
| VB240920P00185000 | 2024-03-14 3:44PM EDT | 185.00 | 2.00 | 0.75 | 3.50 | 0.00 | - | 1 | 2 | 34.89% |
| VB240920P00190000 | 2024-03-14 12:35PM EDT | 190.00 | 2.00 | 0.85 | 3.70 | 0.00 | - | 1 | 2 | 31.76% |
| VB240920P00195000 | 2024-04-19 2:44PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VB240920P00200000 | 2024-04-15 11:59AM EDT | 200.00 | 3.83 | 0.00 | 2.05 | 0.00 | - | 3 | 12 | 18.68% |
| VB240920P00205000 | 2024-04-01 12:02PM EDT | 205.00 | 3.20 | 3.30 | 6.20 | 0.00 | - | 1 | 3 | 26.56% |
| VB240920P00210000 | 2024-06-10 1:36PM EDT | 210.00 | 3.31 | 1.80 | 6.20 | 0.00 | - | 2 | 7 | 21.90% |
| VB240920P00215000 | 2024-04-04 2:31PM EDT | 215.00 | 6.35 | 5.10 | 9.30 | 0.00 | - | 1 | 4 | 23.98% |
| VB240920P00220000 | 2024-04-12 9:30AM EDT | 220.00 | 9.50 | 4.50 | 7.70 | 0.00 | - | 2 | 7 | 14.45% |
| VB240920P00225000 | 2024-04-25 3:19PM EDT | 225.00 | 13.80 | 5.50 | 9.80 | 0.00 | - | 1 | 0 | 11.77% |
| VB240920P00230000 | 2024-04-11 10:26AM EDT | 230.00 | 15.20 | 10.10 | 13.00 | 0.00 | - | - | 2 | 9.17% |
| VB240920P00235000 | 2024-04-04 2:16PM EDT | 235.00 | 15.00 | 15.50 | 19.60 | 0.00 | - | 1 | 16 | 17.60% |
| VB240920P00240000 | 2024-05-15 9:52AM EDT | 240.00 | 16.10 | 22.50 | 27.00 | 0.00 | - | 2 | 0 | 27.55% |
| VB240920P00245000 | 2024-02-20 1:25PM EDT | 245.00 | 29.51 | 18.10 | 22.90 | 0.00 | - | - | 5 | 0.00% |
| VB240920P00250000 | 2024-02-20 1:28PM EDT | 250.00 | 34.10 | 22.30 | 26.70 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.