Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM 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 | 107.67% |
| VCR240621C00240000 | 2023-11-09 4:00PM EDT | 240.00 | 39.00 | 58.50 | 63.20 | 0.00 | - | 8 | 10 | 36.52% |
| 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 | 76.66% |
| VCR240621C00285000 | 2023-11-21 12:34PM EDT | 285.00 | 18.12 | 33.50 | 37.30 | 0.00 | - | - | 2 | 75.54% |
| VCR240621C00290000 | 2023-12-04 4:59PM EDT | 290.00 | 19.90 | 19.00 | 23.60 | 0.00 | - | 5 | 0 | 47.91% |
| VCR240621C00295000 | 2024-05-16 12:33PM EDT | 295.00 | 17.10 | 9.80 | 12.20 | 0.00 | - | 2 | 3 | 21.88% |
| VCR240621C00300000 | 2024-05-13 11:19AM EDT | 300.00 | 14.15 | 6.20 | 8.30 | 0.00 | - | 2 | 7 | 19.29% |
| VCR240621C00305000 | 2024-05-13 1:47PM EDT | 305.00 | 8.85 | 3.50 | 4.90 | 0.00 | - | 1 | 5 | 16.72% |
| VCR240621C00310000 | 2024-05-22 3:02PM EDT | 310.00 | 2.50 | 1.70 | 2.90 | 0.00 | - | 2 | 10 | 16.28% |
| VCR240621C00315000 | 2024-05-22 9:30AM EDT | 315.00 | 2.30 | 0.00 | 1.95 | 0.00 | - | 1 | 12 | 17.44% |
| VCR240621C00320000 | 2024-05-20 1:27PM EDT | 320.00 | 1.60 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 23.15% |
| VCR240621C00325000 | 2024-05-20 9:30AM EDT | 325.00 | 0.65 | 0.00 | 2.00 | 0.00 | - | 1 | 8 | 25.15% |
| VCR240621C00330000 | 2024-05-15 3:18PM EDT | 330.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 26.07% |
| VCR240621C00335000 | 2024-05-13 12:29PM EDT | 335.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 4 | 6 | 32.80% |
| VCR240621C00340000 | 2024-03-22 2:40PM EDT | 340.00 | 2.35 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 26.98% |
| VCR240621C00345000 | 2024-03-20 12:14PM EDT | 345.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 4 | 72 | 29.55% |
| VCR240621C00350000 | 2023-12-19 3:26PM EDT | 350.00 | 3.20 | 0.00 | 4.60 | 0.00 | - | - | 17 | 53.24% |
| VCR240621C00380000 | 2023-12-28 1:37PM EDT | 380.00 | 0.83 | 0.00 | 0.85 | 0.00 | - | - | 1 | 46.68% |
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 | 25.00% |
| VCR240621P00240000 | 2024-03-18 9:30AM EDT | 240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| VCR240621P00250000 | 2024-04-17 12:46PM EDT | 250.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 47.66% |
| VCR240621P00260000 | 2024-04-12 10:01AM EDT | 260.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 41.09% |
| VCR240621P00270000 | 2024-04-19 12:13PM EDT | 270.00 | 2.90 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 25.42% |
| VCR240621P00275000 | 2024-03-28 10:03AM EDT | 275.00 | 1.00 | 0.65 | 1.90 | 0.00 | - | 5 | 5 | 31.64% |
| VCR240621P00280000 | 2024-05-13 1:08PM EDT | 280.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 24.05% |
| VCR240621P00290000 | 2024-05-22 10:46AM EDT | 290.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 19.97% |
| VCR240621P00295000 | 2024-04-26 1:35PM EDT | 295.00 | 1.91 | 1.40 | 2.65 | -2.49 | -56.59% | 1 | 2 | 17.01% |
| VCR240621P00300000 | 2024-05-16 11:24AM EDT | 300.00 | 2.00 | 2.80 | 5.50 | 0.00 | - | 1 | 2 | 20.09% |
| VCR240621P00305000 | 2024-04-18 10:03AM EDT | 305.00 | 13.50 | 1.05 | 5.00 | 0.00 | - | 16 | 1 | 11.40% |
| VCR240621P00310000 | 2024-02-12 3:19PM EDT | 310.00 | 12.40 | 8.50 | 11.70 | 0.00 | - | - | 1 | 22.11% |
© 2024 Yahoo. All rights reserved.