New Zealand markets closed

Vanguard Small-Cap Index Fund ETF Shares (VB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
219.02-1.79 (-0.81%)
At close: 04:00PM EDT
217.99 -1.03 (-0.47%)
Pre-market: 07:39AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VB240621C001000002024-05-08 10:37AM EDT100.00121.00115.80119.800.00-52286.52%
VB240621C001300002024-02-12 3:45PM EDT130.0086.5092.0096.500.00-53317.24%
VB240621C001600002024-01-25 4:48PM EDT160.0052.8057.2061.300.00-11104.69%
VB240621C001800002023-12-28 2:41PM EDT180.0040.7332.9036.800.00-770.00%
VB240621C001810002024-05-01 1:39PM EDT181.0034.7340.0044.000.00-77139.97%
VB240621C001850002024-01-31 10:49AM EDT185.0032.800.000.000.00-310.00%
VB240621C001860002023-10-31 12:01PM EDT186.009.5016.8018.200.00-220.00%
VB240621C001880002023-12-12 11:20AM EDT188.0020.0023.8027.200.00-250.00%
VB240621C001890002023-11-20 3:32PM EDT189.0015.5326.1029.800.00-360.00%
VB240621C001900002024-05-20 2:45PM EDT190.0037.200.000.000.00-4150.00%
VB240621C001940002024-02-16 10:48AM EDT194.0027.7527.2031.900.00-10111.04%
VB240621C001950002024-05-14 12:38PM EDT195.0031.1022.3025.700.00-2474.02%
VB240621C001980002024-03-14 10:08AM EDT198.0026.8020.8024.200.00-1064.43%
VB240621C001990002024-02-05 12:18PM EDT199.0016.3026.0029.600.00-114128.39%
VB240621C002000002024-05-17 3:41PM EDT200.0026.000.000.000.00-1120.00%
VB240621C002050002024-04-11 10:25AM EDT205.0018.4017.3021.200.00-15986.55%
VB240621C002100002024-06-07 9:55AM EDT210.009.800.000.000.00-1110.00%
VB240621C002150002024-06-13 12:45PM EDT215.004.200.000.000.00-1130.00%
VB240621C002200002024-06-12 10:23AM EDT220.005.200.000.000.00-11160.78%
VB240621C002250002024-06-11 3:51PM EDT225.000.700.000.000.00-7823.13%
VB240621C002300002024-06-12 10:44AM EDT230.000.800.000.000.00-1956.25%
VB240621C002350002024-05-28 9:32AM EDT235.000.500.000.000.00-13112.50%
VB240621C002400002024-06-13 9:41AM EDT240.000.050.000.000.00-7013612.50%
VB240621C002450002024-05-20 10:14AM EDT245.000.300.000.000.00-2312.50%
VB240621C002500002024-05-20 9:52AM EDT250.000.100.000.000.00-28225.00%
VB240621C002550002024-02-09 2:49PM EDT255.000.770.652.950.00-1287.38%
VB240621C002600002024-03-21 3:16PM EDT260.000.750.001.000.00-14969.92%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VB240621P001500002023-12-08 4:36PM EDT150.000.800.000.000.00-10050.00%
VB240621P001550002023-11-14 11:30AM EDT155.001.880.000.000.00-6050.00%
VB240621P001650002024-01-22 10:52AM EDT165.001.000.302.650.00-10138.28%
VB240621P001700002023-11-20 1:54PM EDT170.003.201.302.350.00-13134.03%
VB240621P001720002023-11-29 1:18PM EDT172.003.101.202.050.00-11125.29%
VB240621P001730002024-01-29 3:57PM EDT173.001.000.003.200.00--1122.49%
VB240621P001770002024-02-12 1:46PM EDT177.001.020.002.950.00--1110.89%
VB240621P001780002024-02-12 1:45PM EDT178.001.060.002.950.00--1108.64%
VB240621P001800002024-03-04 4:09PM EDT180.000.710.002.550.00-29100.20%
VB240621P001810002024-02-12 1:45PM EDT181.001.240.000.000.00-1225.00%
VB240621P001850002024-05-15 9:30AM EDT185.000.040.000.000.00-12825.00%
VB240621P001900002024-02-14 11:41AM EDT190.002.550.053.500.00-61286.82%
VB240621P001940002024-04-26 9:46AM EDT194.000.500.002.000.00-3365.33%
VB240621P001970002024-03-06 10:30AM EDT197.001.750.202.300.00-1563.21%
VB240621P001980002024-04-26 9:46AM EDT198.001.120.002.050.00-1157.52%
VB240621P001990002024-02-02 4:37PM EDT199.004.001.852.550.00-2271.56%
VB240621P002000002024-05-16 10:02AM EDT200.000.490.000.000.00-61512.50%
VB240621P002050002024-05-29 3:31PM EDT205.000.700.000.000.00-17412.50%
VB240621P002100002024-05-29 9:58AM EDT210.001.000.000.000.00-1376.25%
VB240621P002150002024-06-04 2:26PM EDT215.001.700.000.000.00-1253.13%
VB240621P002200002024-06-10 1:36PM EDT220.003.290.000.000.00-2150.00%
VB240621P002250002024-05-23 9:47AM EDT225.003.000.000.000.00-1140.00%
VB240621P002550002023-12-21 11:07AM EDT255.0043.5545.2049.900.00-10184.12%