VBK - Vanguard Small Cap Growth Index Fund
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBK230616C00160000 | 2023-01-17 12:37PM EDT | 160.00 | 60.01 | 69.60 | 72.80 | 0.00 | - | 1 | 1 | 231.79% |
| VBK230616C00200000 | 2023-05-17 11:01AM EDT | 200.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VBK230616C00205000 | 2022-12-19 11:25AM EDT | 205.00 | 16.14 | 21.00 | 22.50 | 0.00 | - | - | 1 | 88.90% |
| VBK230616C00210000 | 2023-04-24 12:22PM EDT | 210.00 | 11.70 | 7.70 | 8.40 | 0.00 | - | 1 | 4 | 30.84% |
| VBK230616C00215000 | 2023-05-22 10:42AM EDT | 215.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| VBK230616C00220000 | 2023-05-24 1:45PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VBK230616C00225000 | 2023-05-26 1:34PM EDT | 225.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VBK230616C00230000 | 2023-05-24 9:30AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VBK230616C00235000 | 2023-05-01 12:33PM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VBK230616C00240000 | 2023-05-25 2:46PM EDT | 240.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VBK230616C00245000 | 2023-03-23 1:00PM EDT | 245.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 6 | 6 | 59.00% |
| VBK230616C00250000 | 2023-03-24 12:27PM EDT | 250.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 2 | 11 | 52.15% |
| VBK230616C00255000 | 2023-05-08 1:44PM EDT | 255.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VBK230616C00260000 | 2023-02-02 2:31PM EDT | 260.00 | 3.50 | 0.05 | 1.55 | 0.00 | - | - | 2 | 56.30% |
| VBK230616C00270000 | 2023-02-02 10:40AM EDT | 270.00 | 1.05 | 0.00 | 1.15 | 0.00 | - | - | 1 | 60.45% |
| VBK230616C00280000 | 2022-11-02 2:37PM EDT | 280.00 | 1.10 | 0.85 | 1.60 | 0.00 | - | - | 1 | 79.18% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBK230616P00140000 | 2023-03-10 2:41PM EDT | 140.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | - | 1 | 124.90% |
| VBK230616P00160000 | 2023-05-17 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VBK230616P00165000 | 2023-03-21 1:23PM EDT | 165.00 | 1.71 | 0.00 | 0.85 | 0.00 | - | - | 3 | 66.75% |
| VBK230616P00170000 | 2022-12-13 10:30AM EDT | 170.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VBK230616P00175000 | 2023-03-09 4:19PM EDT | 175.00 | 1.50 | 1.15 | 1.70 | 0.00 | - | - | 1 | 71.26% |
| VBK230616P00180000 | 2023-02-14 2:02PM EDT | 180.00 | 2.17 | 3.00 | 3.90 | 0.00 | - | - | 3 | 84.52% |
| VBK230616P00185000 | 2023-05-26 11:39AM EDT | 185.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VBK230616P00187000 | 2023-04-26 10:20AM EDT | 187.00 | 1.75 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 43.97% |
| VBK230616P00190000 | 2023-05-25 3:55PM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VBK230616P00191000 | 2023-05-15 11:54AM EDT | 191.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VBK230616P00194000 | 2023-05-24 9:47AM EDT | 194.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VBK230616P00195000 | 2023-05-12 3:56PM EDT | 195.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VBK230616P00198000 | 2023-05-02 10:10AM EDT | 198.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VBK230616P00199000 | 2023-04-13 9:55AM EDT | 199.00 | 3.30 | 1.75 | 2.50 | 0.00 | - | 1 | 1 | 43.69% |
| VBK230616P00200000 | 2023-05-15 9:49AM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VBK230616P00205000 | 2023-05-25 11:05AM EDT | 205.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VBK230616P00210000 | 2023-05-22 10:41AM EDT | 210.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VBK230616P00215000 | 2023-05-23 12:06PM EDT | 215.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VBK230616P00220000 | 2023-04-18 9:30AM EDT | 220.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| VBK230616P00225000 | 2023-05-17 10:43AM EDT | 225.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VBK230616P00230000 | 2023-05-15 10:26AM EDT | 230.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VBK230616P00235000 | 2023-05-02 9:48AM EDT | 235.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VBK230616P00240000 | 2023-04-26 11:15AM EDT | 240.00 | 28.10 | 23.80 | 27.40 | 0.00 | - | 1 | 0 | 49.59% |
| VBK230616P00245000 | 2022-12-15 11:21AM EDT | 245.00 | 39.37 | 28.00 | 31.80 | 0.00 | - | - | 0 | 49.71% |
| VBK230616P00250000 | 2023-04-17 11:08AM EDT | 250.00 | 33.70 | 32.70 | 36.70 | 0.00 | - | 1 | 0 | 53.81% |
| VBK230616P00255000 | 2023-02-02 1:47PM EDT | 255.00 | 23.05 | 28.80 | 32.70 | 0.00 | - | 1 | 2 | 0.00% |
| VBK230616P00260000 | 2023-03-09 12:13PM EDT | 260.00 | 40.75 | 46.90 | 51.20 | 0.00 | - | 3 | 0 | 85.63% |
© 2023 Yahoo. All rights reserved.