NYSEArca - Nasdaq Real Time Price USD

Vanguard Total World Stock Index Fund ETF Shares (VT)

107.10 +1.18 (+1.11%)
As of 12:31 PM EDT. Market Open.

Calls

In The Money

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%

Puts

In The Money

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