New Zealand markets open in 7 hours 45 minutes

Vanguard Small-Cap Index Fund ETF Shares (VB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
217.65-0.18 (-0.08%)
As of 10:15AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VB240621C001000002024-05-08 10:37AM EDT100.00121.00115.80119.800.00-52314.06%
VB240621C001300002024-02-12 3:45PM EDT130.0086.5092.0096.500.00-53480.62%
VB240621C001600002024-01-25 4:48PM EDT160.0052.8057.2061.300.00-11213.28%
VB240621C001800002023-12-28 2:41PM EDT180.0040.7332.9036.800.00-770.00%
VB240621C001810002024-05-01 1:39PM EDT181.0034.7340.0044.000.00-77217.97%
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 EDT189.0015.5326.1029.800.00-36107.57%
VB240621C001900002024-05-20 2:45PM EDT190.0037.2026.5029.200.00-41570.61%
VB240621C001940002024-02-16 10:48AM EDT194.0027.7527.2031.900.00-10172.75%
VB240621C001950002024-06-17 11:23AM EDT195.0020.7821.0024.700.00-2459.18%
VB240621C001980002024-03-14 10:08AM EDT198.0026.8020.8024.200.00-10111.33%
VB240621C001990002024-02-05 12:18PM EDT199.0016.3026.0029.600.00-114194.19%
VB240621C002000002024-05-17 3:41PM EDT200.0026.0014.6018.400.00-11265.43%
VB240621C002050002024-06-14 1:37PM EDT205.0013.4011.0014.60+1.42+13.45%45972.22%
VB240621C002100002024-06-14 10:13AM EDT210.006.006.109.700.00-11055.57%
VB240621C002150002024-06-17 11:18AM EDT215.002.142.105.000.00-102038.89%
VB240621C002200002024-06-17 12:52PM EDT220.000.200.101.250.00-912524.39%
VB240621C002250002024-06-11 3:51PM EDT225.000.700.000.900.00-78236.52%
VB240621C002300002024-06-17 2:13PM EDT230.000.100.000.100.00-239129.40%
VB240621C002350002024-05-28 9:32AM EDT235.000.500.000.100.00-13138.48%
VB240621C002400002024-06-14 11:09AM EDT240.000.110.000.300.00-113550.39%
VB240621C002450002024-05-20 10:14AM EDT245.000.300.000.300.00-2358.98%
VB240621C002500002024-05-20 9:52AM EDT250.000.100.001.100.00-28285.55%
VB240621C002550002024-02-09 2:49PM EDT255.000.770.652.950.00-12127.27%
VB240621C002600002024-03-21 3:16PM EDT260.000.750.001.000.00-149101.76%
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 EDT165.001.000.302.650.00-10192.48%
VB240621P001700002023-11-20 1:54PM EDT170.003.201.302.350.00-13186.28%
VB240621P001720002023-11-29 1:18PM EDT172.003.101.202.050.00-11173.97%
VB240621P001730002024-01-29 3:57PM EDT173.001.000.003.200.00--1169.97%
VB240621P001770002024-02-12 1:46PM EDT177.001.020.002.950.00--1153.52%
VB240621P001780002024-02-12 1:45PM EDT178.001.060.002.950.00--1150.34%
VB240621P001800002024-03-04 4:09PM EDT180.000.710.002.550.00-29138.48%
VB240621P001810002024-02-12 1:45PM EDT181.001.240.000.000.00-1250.00%
VB240621P001850002024-05-15 9:30AM EDT185.000.040.000.000.00-12825.00%
VB240621P001900002024-02-14 11:41AM EDT190.002.550.053.500.00-612119.14%
VB240621P001940002024-04-26 9:46AM EDT194.000.500.002.000.00-3389.01%
VB240621P001970002024-03-06 10:30AM EDT197.001.750.202.300.00-1585.79%
VB240621P001980002024-04-26 9:46AM EDT198.001.120.002.050.00-1177.83%
VB240621P001990002024-02-02 4:37PM EDT199.004.001.852.550.00-2297.17%
VB240621P002000002024-05-16 10:02AM EDT200.000.490.000.750.00-61554.93%
VB240621P002050002024-05-29 3:31PM EDT205.000.700.001.800.00-17454.25%
VB240621P002100002024-05-29 9:58AM EDT210.001.000.101.850.00-13752.91%
VB240621P002150002024-06-04 2:26PM EDT215.001.700.201.600.00-12530.15%
VB240621P002200002024-06-10 1:36PM EDT220.003.291.254.300.00-21532.64%
VB240621P002250002024-05-23 9:47AM EDT225.003.005.307.800.00-11428.76%
VB240621P002550002023-12-21 11:07AM EDT255.0043.5545.2049.900.00-10249.24%