NYSEArca - Nasdaq Real Time Price • USD
Vanguard Total World Stock Index Fund ETF Shares (VT)
As of 12:31 PM EDT. Market Open.
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 | 56.90 | 57.60 | 0.00 | 0.00% | 1 | 5 | 136.13% |
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 | 27.00 | 28.40 | 0.00 | 0.00% | - | 1 | 76.61% |
VT240517C00085000 | 2/7/2024 4:24 PM | 85 | 21.00 | 23.00 | 26.50 | 0.00 | 0.00% | 1 | 0 | 101.12% |
VT240517C00086000 | 2/23/2024 6:03 PM | 86 | 22.30 | 22.20 | 25.70 | 0.00 | 0.00% | 2 | 0 | 100.64% |
VT240517C00088000 | 2/12/2024 7:06 PM | 88 | 19.00 | 19.70 | 24.50 | 0.00 | 0.00% | 1 | 0 | 95.83% |
VT240517C00090000 | 4/18/2024 2:14 PM | 90 | 16.40 | 17.10 | 17.60 | 0.00 | 0.00% | 5 | 10 | 48.83% |
VT240517C00091000 | 1/22/2024 4:13 PM | 91 | 13.45 | 12.70 | 17.40 | 0.00 | 0.00% | 1 | 3 | 61.65% |
VT240517C00092000 | 2/13/2024 4:35 PM | 92 | 13.40 | 15.80 | 19.50 | 0.00 | 0.00% | 2 | 15 | 76.39% |
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 | 50.00% |
VT240517C00095000 | 4/10/2024 5:47 PM | 95 | 14.10 | 12.20 | 12.80 | 0.00 | 0.00% | 1 | 10 | 40.67% |
VT240517C00096000 | 3/4/2024 8:00 PM | 96 | 13.50 | 13.90 | 15.20 | 0.00 | 0.00% | 3 | 27 | 73.49% |
VT240517C00097000 | 4/19/2024 2:05 PM | 97 | 9.13 | 10.20 | 10.60 | 0.00 | 0.00% | 2 | 24 | 32.08% |
VT240517C00098000 | 4/3/2024 3:42 PM | 98 | 12.82 | 9.20 | 9.70 | 0.00 | 0.00% | 4 | 64 | 31.40% |
VT240517C00099000 | 3/15/2024 4:04 PM | 99 | 10.30 | 8.40 | 10.20 | 0.00 | 0.00% | 1 | 32 | 48.12% |
VT240517C00100000 | 4/10/2024 2:51 PM | 100 | 10.00 | 6.80 | 7.80 | 0.00 | 0.00% | 2 | 579 | 27.81% |
VT240517C00101000 | 4/10/2024 4:12 PM | 101 | 8.71 | 6.40 | 6.90 | 0.00 | 0.00% | 1 | 4 | 26.51% |
VT240517C00102000 | 4/18/2024 3:26 PM | 102 | 5.30 | 5.40 | 5.80 | 0.00 | 0.00% | 2 | 82 | 22.46% |
VT240517C00103000 | 4/18/2024 3:28 PM | 103 | 4.36 | 4.50 | 4.90 | 0.00 | 0.00% | 6 | 367 | 20.87% |
VT240517C00104000 | 4/3/2024 7:44 PM | 104 | 6.83 | 3.70 | 5.60 | 0.00 | 0.00% | 20 | 51 | 34.97% |
VT240517C00105000 | 4/19/2024 4:23 PM | 105 | 2.00 | 2.80 | 4.20 | 0.00 | 0.00% | 3 | 340 | 27.42% |
VT240517C00106000 | 4/23/2024 1:55 PM | 106 | 2.23 | 2.20 | 2.60 | 0.58 | 35.15% | 1 | 89 | 17.99% |
VT240517C00107000 | 4/22/2024 4:43 PM | 107 | 1.10 | 1.60 | 2.45 | 0.00 | 0.00% | 7 | 36 | 21.46% |
VT240517C00108000 | 4/23/2024 2:58 PM | 108 | 1.20 | 1.05 | 1.95 | 0.40 | 50.00% | 7 | 254 | 21.13% |
VT240517C00109000 | 4/23/2024 3:53 PM | 109 | 0.70 | 0.70 | 0.90 | 0.20 | 40.00% | 4 | 58 | 14.92% |
VT240517C00110000 | 4/23/2024 4:16 PM | 110 | 0.45 | 0.30 | 0.45 | 0.30 | 300.00% | 12 | 63 | 12.94% |
VT240517C00111000 | 4/22/2024 5:26 PM | 111 | 0.24 | 0.10 | 0.35 | 0.00 | 0.00% | 12 | 43 | 14.01% |
VT240517C00112000 | 4/15/2024 2:03 PM | 112 | 0.40 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 3 | 17.68% |
VT240517C00113000 | 4/15/2024 2:05 PM | 113 | 0.21 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 13.23% |
VT240517C00114000 | 4/19/2024 5:37 PM | 114 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 1 | 26.25% |
VT240517C00115000 | 4/16/2024 1:30 PM | 115 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 9 | 24.83% |
VT240517C00120000 | 12/26/2023 6:42 PM | 120 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 38.67% |
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 | 124.22% |
VT240517P00060000 | 10/27/2023 1:58 PM | 60 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 106.25% |
VT240517P00065000 | 10/19/2023 7:50 PM | 65 | 0.50 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 4 | 93.16% |
VT240517P00070000 | 11/14/2023 7:33 PM | 70 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 24 | 78.52% |
VT240517P00075000 | 2/2/2024 5:43 PM | 75 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 14 | 54.30% |
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 | 63.72% |
VT240517P00086000 | 12/21/2023 2:32 PM | 86 | 0.70 | 0.20 | 0.65 | 0.00 | 0.00% | 1 | 6 | 56.35% |
VT240517P00087000 | 3/5/2024 2:30 PM | 87 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 52.44% |
VT240517P00088000 | 11/24/2023 2:50 PM | 88 | 1.01 | 0.40 | 0.60 | 0.00 | 0.00% | 1 | 16 | 53.66% |
VT240517P00089000 | 1/8/2024 8:53 PM | 89 | 0.50 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 3 | 68.65% |
VT240517P00090000 | 4/10/2024 2:15 PM | 90 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 29 | 54.44% |
VT240517P00091000 | 12/29/2023 6:43 PM | 91 | 0.65 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 21 | 50.83% |
VT240517P00092000 | 12/15/2023 2:54 PM | 92 | 1.50 | 0.50 | 0.90 | 0.00 | 0.00% | 3 | 9 | 52.10% |
VT240517P00093000 | 3/8/2024 8:06 PM | 93 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 46.73% |
VT240517P00094000 | 2/12/2024 3:40 PM | 94 | 0.39 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 9 | 52.71% |
VT240517P00095000 | 4/19/2024 7:38 PM | 95 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 24 | 41.58% |
VT240517P00096000 | 4/19/2024 4:42 PM | 96 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 16 | 25.73% |
VT240517P00097000 | 3/1/2024 8:18 PM | 97 | 0.38 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 3 | 56.96% |
VT240517P00098000 | 4/17/2024 4:28 PM | 98 | 0.33 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 13 | 23.24% |
VT240517P00099000 | 4/12/2024 7:09 PM | 99 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 71 | 22.36% |
VT240517P00100000 | 4/19/2024 6:55 PM | 100 | 0.50 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 13 | 20.19% |
VT240517P00101000 | 4/22/2024 4:55 PM | 101 | 0.18 | 0.15 | 0.25 | -0.50 | -42.37% | 1 | 20 | 17.99% |
VT240517P00102000 | 4/22/2024 3:10 PM | 102 | 0.57 | 0.15 | 0.40 | 0.00 | 0.00% | 1 | 28 | 18.26% |
VT240517P00103000 | 4/23/2024 2:30 PM | 103 | 0.43 | 0.30 | 0.45 | -0.76 | -63.87% | 3 | 18 | 16.48% |
VT240517P00104000 | 4/22/2024 5:40 PM | 104 | 0.80 | 0.45 | 0.60 | 0.00 | 0.00% | 2 | 30 | 15.65% |
VT240517P00105000 | 4/23/2024 2:47 PM | 105 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 2 | 32 | 14.31% |
VT240517P00106000 | 4/22/2024 7:34 PM | 106 | 1.40 | 0.85 | 1.15 | 0.00 | 0.00% | 3 | 27 | 14.76% |
VT240517P00107000 | 4/23/2024 2:16 PM | 107 | 1.40 | 0.35 | 1.45 | -0.83 | -37.22% | 2 | 14 | 13.43% |
VT240517P00108000 | 4/16/2024 5:39 PM | 108 | 2.50 | 0.05 | 1.95 | 0.00 | 0.00% | 2 | 8 | 12.96% |
VT240517P00109000 | 4/19/2024 2:10 PM | 109 | 3.61 | 0.65 | 2.75 | 0.00 | 0.00% | 1 | 8 | 14.43% |
VT240517P00110000 | 4/16/2024 6:02 PM | 110 | 4.16 | 2.95 | 3.30 | 0.00 | 0.00% | 1 | 9 | 12.33% |
VT240517P00111000 | 4/12/2024 1:46 PM | 111 | 2.90 | 3.70 | 4.50 | 0.00 | 0.00% | 1 | 1 | 17.26% |
VT240517P00112000 | 4/12/2024 2:14 PM | 112 | 3.94 | 4.70 | 5.30 | 0.00 | 0.00% | 2 | 2 | 16.99% |
Related Tickers
QLD ProShares Ultra QQQ
79.64
+2.93%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.59
+2.95%
PSI Invesco Semiconductors ETF
52.25
+2.66%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.30
+2.62%
ITB iShares U.S. Home Construction ETF
105.79
+2.54%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.42
+2.48%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.37
+2.44%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.07
+2.37%
XHB SPDR S&P Homebuilders ETF
103.30
+2.35%
SMH VanEck Semiconductor ETF
207.49
+2.20%
SOXX iShares Semiconductor ETF
206.09
+2.19%
CNRG SPDR Kensho Clean Power ETF
58.68
+2.27%
BLOK Amplify Transformational Data Sharing ETF
32.91
+2.27%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.34
+2.24%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.06
+2.21%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.07
+2.13%
XSD SPDR S&P Semiconductor ETF
211.06
+2.15%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.89
+2.25%
FTXL First Trust Nasdaq Semiconductor ETF
82.76
+2.08%
PSCT Invesco S&P SmallCap Information Technology ETF
43.74
+2.00%
XSMO Invesco S&P SmallCap Momentum ETF
58.08
+1.93%
XMMO Invesco S&P MidCap Momentum ETF
109.80
+1.93%
PHO Invesco Water Resources ETF
64.94
+1.95%
IGM iShares Expanded Tech Sector ETF
82.38
+1.85%
EWD iShares MSCI Sweden ETF
39.46
+1.86%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.57
+1.86%
FCOM Fidelity MSCI Communication Services Index ETF
49.17
+1.84%
CIBR First Trust NASDAQ Cybersecurity ETF
54.21
+1.78%
FV First Trust Dorsey Wright Focus 5 ETF
53.83
+1.78%
SPHB Invesco S&P 500 High Beta ETF
82.25
+1.74%
FTEC Fidelity MSCI Information Technology Index ETF
146.80
+1.77%
NULG Nuveen ESG Large-Cap Growth ETF
72.63
+1.77%
IYW iShares U.S. Technology ETF
128.40
+1.71%
QGRO American Century U.S. Quality Growth ETF
80.87
+1.80%
FIW First Trust Water ETF
99.96
+1.74%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.00
+1.74%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.01
+1.74%
FXL First Trust Technology AlphaDEX Fund
126.75
+1.73%
EES WisdomTree U.S. SmallCap Earnings Fund
47.78
+1.72%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.60
+1.70%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.70%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.78
+1.74%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.46
+1.67%
PSC Principal U.S. Small-Cap ETF
47.30
+1.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.16
+1.63%
SLYV SPDR S&P 600 Small Cap Value ETF
79.10
+1.62%
ONEQ Fidelity Nasdaq Composite Index ETF
61.76
+1.53%
SCHG Schwab U.S. Large-Cap Growth ETF
89.26
+1.58%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.09
+1.60%
FYX First Trust Small Cap Core AlphaDEX Fund
89.42
+1.60%
IJR iShares Core S&P Small-Cap ETF
105.75
+1.58%
IXN iShares Global Tech ETF
70.48
+1.59%
XAR SPDR S&P Aerospace & Defense ETF
134.97
+1.58%
VGT Vanguard Information Technology Index Fund ETF Shares
493.83
+1.52%
VUG Vanguard Growth Index Fund ETF Shares
330.59
+1.53%
IJS iShares S&P Small-Cap 600 Value ETF
97.91
+1.53%
CQQQ Invesco China Technology ETF
31.86
+1.53%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.59
+1.53%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.26
+1.55%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.96
+1.52%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.28
+1.52%
QTUM Defiance Quantum ETF
56.93
+1.52%
SPMO Invesco S&P 500 Momentum ETF
76.83
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.12
+1.50%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.50%
QQQ Invesco QQQ Trust
424.95
+1.46%
IVW iShares S&P 500 Growth ETF
81.29
+1.47%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.41
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.64
+1.50%
ECH iShares MSCI Chile ETF
26.64
+1.52%
MGK Vanguard Mega Cap Growth Index Fund
274.49
+1.48%
THD iShares MSCI Thailand ETF
57.87
+1.48%
FIVG Defiance 5G Next Gen Connectivity ETF
36.30
+1.48%
NUSC Nuveen ESG Small-Cap ETF
39.27
+1.58%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.05
+1.47%
IUSG iShares Core S&P U.S. Growth ETF
112.77
+1.47%
VB Vanguard Small-Cap Index Fund ETF Shares
216.67
+1.47%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.29
+1.46%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.33
+1.44%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.27
+1.45%
IWF iShares Russell 1000 Growth ETF
323.87
+1.43%
SECT Main Sector Rotation ETF
48.49
+1.44%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
FHLC Fidelity MSCI Health Care Index ETF
66.55
+1.45%
ILCG iShares Morningstar Growth ETF
72.41
+1.43%
IWY iShares Russell Top 200 Growth ETF
187.90
+1.42%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%
IHI iShares U.S. Medical Devices ETF
55.47
+1.41%
GDX VanEck Gold Miners ETF
32.97
+1.35%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.38
+1.41%
VHT Vanguard Health Care Index Fund ETF Shares
258.20
+1.44%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.84
+1.48%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+1.39%
IYH iShares U.S. Healthcare ETF
59.25
+1.39%
IJH iShares Core S&P Mid-Cap ETF
57.93
+1.35%
SMMD iShares Russell 2500 ETF
61.87
+1.38%
XLK Technology Select Sector SPDR Fund
196.89
+1.36%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.40
+1.37%