Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621C00350000 | 2024-05-14 11:19AM EDT | 350.00 | 173.98 | 199.50 | 204.40 | 0.00 | - | 1 | 2 | 102.78% |
| VGT240621C00380000 | 2024-05-13 11:45AM EDT | 380.00 | 142.14 | 169.50 | 174.50 | 0.00 | - | 1 | 1 | 87.13% |
| VGT240621C00400000 | 2024-05-09 3:27PM EDT | 400.00 | 117.55 | 149.80 | 154.50 | 0.00 | - | 3 | 3 | 78.08% |
| VGT240621C00425000 | 2024-05-07 10:10AM EDT | 425.00 | 94.31 | 125.00 | 129.50 | 0.00 | - | - | 2 | 66.36% |
| VGT240621C00435000 | 2024-05-23 2:31PM EDT | 435.00 | 106.45 | 115.00 | 119.40 | 0.00 | - | 1 | 1 | 61.21% |
| VGT240621C00475000 | 2024-05-15 12:32PM EDT | 475.00 | 62.43 | 75.50 | 79.60 | 0.00 | - | 4 | 4 | 51.98% |
| VGT240621C00480000 | 2024-05-20 9:50AM EDT | 480.00 | 60.00 | 70.50 | 74.80 | 0.00 | - | 1 | 3 | 50.00% |
| VGT240621C00485000 | 2024-05-20 12:59PM EDT | 485.00 | 58.00 | 65.50 | 69.80 | 0.00 | - | 1 | 2 | 47.33% |
| VGT240621C00490000 | 2024-05-10 12:00PM EDT | 490.00 | 32.42 | 60.50 | 65.00 | 0.00 | - | - | 2 | 45.28% |
| VGT240621C00495000 | 2024-05-10 2:58PM EDT | 495.00 | 28.28 | 55.60 | 59.90 | 0.00 | - | 2 | 3 | 42.27% |
| VGT240621C00500000 | 2024-05-16 2:18PM EDT | 500.00 | 39.29 | 51.00 | 55.60 | 0.00 | - | 2 | 27 | 41.55% |
| VGT240621C00505000 | 2024-05-17 3:40PM EDT | 505.00 | 32.61 | 46.00 | 50.40 | 0.00 | - | 1 | 3 | 38.21% |
| VGT240621C00510000 | 2024-05-23 9:52AM EDT | 510.00 | 38.56 | 41.00 | 45.00 | 0.00 | - | 1 | 14 | 34.36% |
| VGT240621C00515000 | 2024-05-24 3:02PM EDT | 515.00 | 33.00 | 36.50 | 40.00 | 0.00 | - | 1 | 26 | 31.56% |
| VGT240621C00520000 | 2024-05-22 10:26AM EDT | 520.00 | 26.60 | 32.00 | 35.40 | 0.00 | - | 3 | 34 | 29.69% |
| VGT240621C00525000 | 2024-05-21 3:45PM EDT | 525.00 | 20.90 | 27.50 | 31.60 | 0.00 | - | 1 | 34 | 29.43% |
| VGT240621C00530000 | 2024-05-23 11:57AM EDT | 530.00 | 23.00 | 23.00 | 26.80 | 0.00 | - | 1 | 35 | 26.70% |
| VGT240621C00535000 | 2024-05-28 11:08AM EDT | 535.00 | 21.20 | 19.10 | 22.00 | +4.50 | +26.95% | 6 | 57 | 23.83% |
| VGT240621C00540000 | 2024-05-23 1:20PM EDT | 540.00 | 13.60 | 15.00 | 18.10 | 0.00 | - | 9 | 70 | 22.46% |
| VGT240621C00545000 | 2024-05-28 1:19PM EDT | 545.00 | 13.00 | 11.60 | 15.20 | +2.56 | +24.52% | 2 | 74 | 22.47% |
| VGT240621C00550000 | 2024-05-28 3:01PM EDT | 550.00 | 9.88 | 9.30 | 11.70 | +2.68 | +37.22% | 12 | 67 | 20.87% |
| VGT240621C00555000 | 2024-05-28 9:46AM EDT | 555.00 | 6.02 | 6.30 | 9.30 | +1.12 | +22.86% | 4 | 24 | 20.64% |
| VGT240621C00560000 | 2024-05-28 9:36AM EDT | 560.00 | 4.71 | 4.20 | 5.80 | -0.29 | -5.80% | 3 | 18 | 17.69% |
| VGT240621C00565000 | 2024-05-28 3:39PM EDT | 565.00 | 3.50 | 2.50 | 4.00 | +1.00 | +40.00% | 1 | 38 | 17.08% |
| VGT240621C00570000 | 2024-05-28 11:27AM EDT | 570.00 | 2.25 | 1.60 | 2.75 | +1.00 | +80.00% | 7 | 40 | 16.83% |
| VGT240621C00575000 | 2024-05-28 3:43PM EDT | 575.00 | 1.30 | 0.85 | 1.85 | +0.05 | +4.00% | 11 | 31 | 16.69% |
| VGT240621C00580000 | 2024-05-28 3:01PM EDT | 580.00 | 0.89 | 0.00 | 1.60 | +0.39 | +78.00% | 6 | 17 | 17.98% |
| VGT240621C00585000 | 2024-05-28 2:03PM EDT | 585.00 | 0.60 | 0.00 | 3.30 | 0.00 | - | 1 | 0 | 25.17% |
| VGT240621C00590000 | 2024-05-28 1:36PM EDT | 590.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 31 | 17.55% |
| VGT240621C00595000 | 2024-05-28 3:50PM EDT | 595.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 17.01% |
| VGT240621C00600000 | 2024-05-28 3:48PM EDT | 600.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 29.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621P00360000 | 2024-05-28 10:03AM EDT | 360.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 0 | 88.38% |
| VGT240621P00380000 | 2024-05-09 9:30AM EDT | 380.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 5 | 5 | 78.56% |
| VGT240621P00385000 | 2024-05-21 9:30AM EDT | 385.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 10 | 76.18% |
| VGT240621P00390000 | 2024-05-13 3:03PM EDT | 390.00 | 0.33 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 73.83% |
| VGT240621P00395000 | 2024-05-09 9:30AM EDT | 395.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 5 | 5 | 71.48% |
| VGT240621P00400000 | 2024-04-24 2:05PM EDT | 400.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | - | 2 | 77.88% |
| VGT240621P00415000 | 2024-05-22 9:30AM EDT | 415.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | - | 5 | 62.35% |
| VGT240621P00430000 | 2024-05-09 12:04PM EDT | 430.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 9 | 10 | 55.91% |
| VGT240621P00435000 | 2024-05-24 9:30AM EDT | 435.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 18 | 43.48% |
| VGT240621P00440000 | 2024-05-16 10:07AM EDT | 440.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 6 | 9 | 51.55% |
| VGT240621P00445000 | 2024-05-16 10:04AM EDT | 445.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 11 | 11 | 57.69% |
| VGT240621P00450000 | 2024-05-22 2:15PM EDT | 450.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 40.16% |
| VGT240621P00455000 | 2024-05-23 11:19AM EDT | 455.00 | 0.01 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 53.15% |
| VGT240621P00465000 | 2024-05-24 11:16AM EDT | 465.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 35.62% |
| VGT240621P00470000 | 2024-05-15 1:25PM EDT | 470.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 4 | 46.46% |
| VGT240621P00475000 | 2024-05-20 1:18PM EDT | 475.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 31 | 41 | 33.14% |
| VGT240621P00480000 | 2024-05-23 12:56PM EDT | 480.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 3 | 116 | 42.32% |
| VGT240621P00485000 | 2024-05-22 2:03PM EDT | 485.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 1 | 21 | 29.61% |
| VGT240621P00490000 | 2024-05-24 12:04PM EDT | 490.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 12 | 28.32% |
| VGT240621P00495000 | 2024-05-23 2:54PM EDT | 495.00 | 1.40 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 26.93% |
| VGT240621P00500000 | 2024-05-28 3:13PM EDT | 500.00 | 0.95 | 0.50 | 1.05 | -0.35 | -26.92% | 5 | 38 | 25.17% |
| VGT240621P00505000 | 2024-05-23 11:19AM EDT | 505.00 | 3.50 | 0.00 | 3.40 | 0.00 | - | 1 | 17 | 32.18% |
| VGT240621P00510000 | 2024-05-28 2:37PM EDT | 510.00 | 1.30 | 0.00 | 1.35 | -0.20 | -13.33% | 2 | 35 | 22.40% |
| VGT240621P00515000 | 2024-05-28 10:28AM EDT | 515.00 | 2.07 | 0.80 | 2.40 | -0.89 | -30.07% | 1 | 12 | 23.99% |
| VGT240621P00520000 | 2024-05-21 3:15PM EDT | 520.00 | 3.10 | 1.25 | 3.80 | 0.00 | - | 11 | 48 | 25.49% |
| VGT240621P00525000 | 2024-05-28 3:15PM EDT | 525.00 | 2.50 | 0.00 | 2.80 | -0.05 | -1.96% | 1 | 17 | 20.15% |
| VGT240621P00530000 | 2024-05-28 2:40PM EDT | 530.00 | 3.49 | 0.50 | 4.00 | -0.61 | -14.88% | 1 | 20 | 20.40% |
| VGT240621P00535000 | 2024-05-28 1:54PM EDT | 535.00 | 4.00 | 3.20 | 4.80 | -1.50 | -27.27% | 1 | 30 | 19.17% |
| VGT240621P00540000 | 2024-05-28 2:42PM EDT | 540.00 | 5.90 | 3.10 | 6.10 | -0.80 | -11.94% | 9 | 52 | 18.50% |
| VGT240621P00545000 | 2024-05-24 12:56PM EDT | 545.00 | 8.30 | 5.70 | 8.50 | 0.00 | - | 8 | 11 | 19.26% |
| VGT240621P00550000 | 2024-05-28 3:17PM EDT | 550.00 | 9.40 | 6.00 | 10.10 | -1.60 | -14.55% | 6 | 1 | 17.88% |
© 2024 Yahoo. All rights reserved.