NYSEArca - Nasdaq Real Time Price • USD
Vanguard Total World Stock Index Fund ETF Shares (VT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517C00050000 | 4/19/2024 7:28 PM | 50 | 55.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VT240517C00075000 | 11/10/2023 3:34 PM | 75 | 19.88 | 22.50 | 27.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| VT240517C00080000 | 4/15/2024 1:41 PM | 80 | 29.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| VT240517C00085000 | 2/7/2024 4:24 PM | 85 | 21.00 | 23.00 | 26.50 | 0.00 | 0.00% | 1 | 0 | 112.23% |
| VT240517C00086000 | 2/23/2024 6:03 PM | 86 | 22.30 | 22.20 | 25.70 | 0.00 | 0.00% | 2 | 0 | 111.48% |
| VT240517C00088000 | 2/12/2024 7:06 PM | 88 | 19.00 | 19.70 | 24.50 | 0.00 | 0.00% | 1 | 0 | 106.06% |
| VT240517C00090000 | 4/25/2024 3:06 PM | 90 | 16.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VT240517C00091000 | 1/22/2024 4:13 PM | 91 | 13.45 | 12.70 | 17.40 | 0.00 | 0.00% | 1 | 3 | 70.51% |
| VT240517C00092000 | 2/13/2024 4:35 PM | 92 | 13.40 | 15.80 | 19.50 | 0.00 | 0.00% | 2 | 15 | 85.11% |
| VT240517C00093000 | 11/16/2023 3:46 PM | 93 | 7.40 | 8.50 | 13.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| VT240517C00094000 | 3/15/2024 4:20 PM | 94 | 15.50 | 13.40 | 15.00 | 0.00 | 0.00% | 1 | 10 | 57.91% |
| VT240517C00095000 | 4/10/2024 5:47 PM | 95 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VT240517C00096000 | 3/4/2024 8:00 PM | 96 | 13.50 | 13.90 | 15.20 | 0.00 | 0.00% | 3 | 27 | 81.30% |
| VT240517C00097000 | 4/25/2024 7:38 PM | 97 | 10.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VT240517C00098000 | 4/3/2024 3:42 PM | 98 | 12.82 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| VT240517C00099000 | 4/24/2024 7:51 PM | 99 | 8.64 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VT240517C00100000 | 4/25/2024 5:28 PM | 100 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VT240517C00101000 | 4/10/2024 4:12 PM | 101 | 8.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VT240517C00102000 | 4/18/2024 3:26 PM | 102 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VT240517C00103000 | 4/18/2024 3:28 PM | 103 | 4.36 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| VT240517C00104000 | 4/24/2024 7:51 PM | 104 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VT240517C00105000 | 4/24/2024 3:56 PM | 105 | 2.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VT240517C00106000 | 4/23/2024 1:55 PM | 106 | 2.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VT240517C00107000 | 4/25/2024 2:16 PM | 107 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.39% |
| VT240517C00108000 | 4/25/2024 4:28 PM | 108 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| VT240517C00109000 | 4/25/2024 6:10 PM | 109 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| VT240517C00110000 | 4/25/2024 2:19 PM | 110 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| VT240517C00111000 | 4/24/2024 1:51 PM | 111 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| VT240517C00112000 | 4/15/2024 2:03 PM | 112 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| VT240517C00113000 | 4/15/2024 2:05 PM | 113 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| VT240517C00114000 | 4/24/2024 4:04 PM | 114 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| VT240517C00115000 | 4/16/2024 1:30 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| VT240517C00120000 | 12/26/2023 6:42 PM | 120 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 42.04% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517P00050000 | 10/20/2023 1:30 PM | 50 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 10 | 131.64% |
| VT240517P00060000 | 10/27/2023 1:58 PM | 60 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 112.89% |
| VT240517P00065000 | 10/19/2023 7:50 PM | 65 | 0.50 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 4 | 98.63% |
| VT240517P00070000 | 11/14/2023 7:33 PM | 70 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 24 | 83.20% |
| VT240517P00075000 | 2/2/2024 5:43 PM | 75 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 14 | 57.42% |
| VT240517P00080000 | 3/18/2024 1:30 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 25.00% |
| VT240517P00085000 | 2/12/2024 5:31 PM | 85 | 0.20 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 21 | 67.24% |
| VT240517P00086000 | 12/21/2023 2:32 PM | 86 | 0.70 | 0.20 | 0.65 | 0.00 | 0.00% | 1 | 6 | 59.38% |
| VT240517P00087000 | 3/5/2024 2:30 PM | 87 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 55.27% |
| VT240517P00088000 | 11/24/2023 2:50 PM | 88 | 1.01 | 0.40 | 0.60 | 0.00 | 0.00% | 1 | 16 | 56.49% |
| VT240517P00089000 | 1/8/2024 8:53 PM | 89 | 0.50 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 3 | 72.36% |
| VT240517P00090000 | 4/23/2024 5:20 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| VT240517P00091000 | 12/29/2023 6:43 PM | 91 | 0.65 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 21 | 53.47% |
| VT240517P00092000 | 12/15/2023 2:54 PM | 92 | 1.50 | 0.50 | 0.90 | 0.00 | 0.00% | 3 | 9 | 50.73% |
| VT240517P00093000 | 3/8/2024 8:06 PM | 93 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 49.02% |
| VT240517P00094000 | 2/12/2024 3:40 PM | 94 | 0.39 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 9 | 55.35% |
| VT240517P00095000 | 4/19/2024 7:38 PM | 95 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| VT240517P00096000 | 4/19/2024 4:42 PM | 96 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VT240517P00097000 | 3/1/2024 8:18 PM | 97 | 0.38 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 3 | 59.72% |
| VT240517P00098000 | 4/17/2024 4:28 PM | 98 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| VT240517P00099000 | 4/12/2024 7:09 PM | 99 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| VT240517P00100000 | 4/25/2024 5:12 PM | 100 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| VT240517P00101000 | 4/23/2024 4:08 PM | 101 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| VT240517P00102000 | 4/22/2024 3:10 PM | 102 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| VT240517P00103000 | 4/25/2024 7:27 PM | 103 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| VT240517P00104000 | 4/25/2024 7:27 PM | 104 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| VT240517P00105000 | 4/25/2024 2:05 PM | 105 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| VT240517P00106000 | 4/23/2024 6:41 PM | 106 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| VT240517P00107000 | 4/24/2024 2:25 PM | 107 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VT240517P00108000 | 4/23/2024 6:45 PM | 108 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VT240517P00109000 | 4/19/2024 2:10 PM | 109 | 3.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VT240517P00110000 | 4/16/2024 6:02 PM | 110 | 4.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VT240517P00111000 | 4/12/2024 1:46 PM | 111 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VT240517P00112000 | 4/12/2024 2:14 PM | 112 | 3.94 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%