Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VCR240621C00220000 | 2024-02-14 4:38PM EDT | 220.00 | 87.90 | 87.40 | 91.00 | 0.00 | - | 2 | 0 | 112.26% |
| VCR240621C00240000 | 2023-11-09 4:00PM EDT | 240.00 | 39.00 | 58.50 | 63.20 | 0.00 | - | 8 | 10 | 0.00% |
| VCR240621C00260000 | 2024-04-22 3:34PM EDT | 260.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VCR240621C00275000 | 2024-01-24 4:06PM EDT | 275.00 | 29.65 | 39.50 | 44.00 | 0.00 | - | 1 | 0 | 91.24% |
| VCR240621C00285000 | 2023-11-21 12:34PM EDT | 285.00 | 18.12 | 33.50 | 37.30 | 0.00 | - | - | 2 | 91.92% |
| VCR240621C00290000 | 2023-12-04 4:59PM EDT | 290.00 | 19.90 | 19.00 | 23.60 | 0.00 | - | 5 | 0 | 53.67% |
| VCR240621C00295000 | 2024-05-16 12:33PM EDT | 295.00 | 17.10 | 12.20 | 14.40 | 0.00 | - | 2 | 3 | 26.72% |
| VCR240621C00300000 | 2024-05-28 10:31AM EDT | 300.00 | 7.15 | 7.90 | 10.30 | 0.00 | - | 2 | 7 | 24.20% |
| VCR240621C00305000 | 2024-05-30 10:47AM EDT | 305.00 | 3.68 | 4.60 | 6.60 | 0.00 | - | 2 | 7 | 21.55% |
| VCR240621C00310000 | 2024-06-03 9:30AM EDT | 310.00 | 2.45 | 1.90 | 3.20 | 0.00 | - | 2 | 12 | 17.53% |
| VCR240621C00315000 | 2024-05-30 12:53PM EDT | 315.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | 2 | 14 | 22.89% |
| VCR240621C00320000 | 2024-06-05 10:30AM EDT | 320.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 19.53% |
| VCR240621C00325000 | 2024-06-05 3:00PM EDT | 325.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 21.90% |
| VCR240621C00330000 | 2024-05-15 3:18PM EDT | 330.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 18.46% |
| VCR240621C00335000 | 2024-05-13 12:29PM EDT | 335.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 20.26% |
| VCR240621C00340000 | 2024-03-22 2:40PM EDT | 340.00 | 2.35 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 33.62% |
| VCR240621C00345000 | 2024-03-20 12:14PM EDT | 345.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 4 | 72 | 37.21% |
| VCR240621C00350000 | 2023-12-19 3:26PM EDT | 350.00 | 3.20 | 0.00 | 4.60 | 0.00 | - | - | 17 | 54.26% |
| VCR240621C00380000 | 2023-12-28 1:37PM EDT | 380.00 | 0.83 | 0.00 | 0.85 | 0.00 | - | - | 1 | 53.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VCR240621P00200000 | 2023-10-30 10:18AM EDT | 200.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VCR240621P00240000 | 2024-03-18 9:30AM EDT | 240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VCR240621P00250000 | 2024-04-17 12:46PM EDT | 250.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 58.89% |
| VCR240621P00260000 | 2024-04-12 10:01AM EDT | 260.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 50.68% |
| VCR240621P00270000 | 2024-04-19 12:13PM EDT | 270.00 | 2.90 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 37.82% |
| VCR240621P00275000 | 2024-03-28 10:03AM EDT | 275.00 | 1.00 | 0.65 | 1.90 | 0.00 | - | 5 | 5 | 47.14% |
| VCR240621P00280000 | 2024-05-13 1:08PM EDT | 280.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 27.64% |
| VCR240621P00290000 | 2024-06-03 1:33PM EDT | 290.00 | 0.79 | 0.15 | 1.05 | 0.00 | - | 1 | 10 | 24.72% |
| VCR240621P00295000 | 2024-06-03 1:32PM EDT | 295.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 21.00% |
| VCR240621P00300000 | 2024-05-16 11:24AM EDT | 300.00 | 2.00 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 18.12% |
| VCR240621P00305000 | 2024-04-18 10:03AM EDT | 305.00 | 13.50 | 1.05 | 5.00 | 0.00 | - | 16 | 1 | 23.38% |
| VCR240621P00310000 | 2024-02-12 3:19PM EDT | 310.00 | 12.40 | 8.50 | 11.70 | 0.00 | - | - | 1 | 39.45% |
© 2024 Yahoo. All rights reserved.