NYSEArca - Delayed Quote USD

Vanguard Value Index Fund ETF Shares (VTV)

158.13 +1.06 (+0.67%)
At close: April 23 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VTV240517C00085000 3/20/2024 7:46 PM 85 75.80 69.20 73.00 0.00 0.00% 70 0 0.00%
VTV240517C00100000 10/13/2023 1:34 PM 100 39.90 38.30 39.90 0.00 0.00% 3 83 0.00%
VTV240517C00115000 11/20/2023 8:18 PM 115 28.50 32.10 36.00 0.00 0.00% 1 2 0.00%
VTV240517C00120000 11/10/2023 4:49 PM 120 19.10 23.50 28.00 0.00 0.00% - 1 0.00%
VTV240517C00125000 10/17/2023 6:16 PM 125 18.10 17.50 18.80 0.00 0.00% 3 3 0.00%
VTV240517C00129000 11/10/2023 4:04 PM 129 11.50 16.10 19.70 0.00 0.00% - 1 0.00%
VTV240517C00130000 2/15/2024 5:49 PM 130 24.60 26.60 31.50 0.00 0.00% 2 1 57.76%
VTV240517C00131000 1/2/2024 3:52 PM 131 21.50 20.50 24.80 0.00 0.00% 1 1 0.00%
VTV240517C00132000 1/10/2024 2:59 PM 132 19.80 19.20 23.80 0.00 0.00% 1 1 0.00%
VTV240517C00134000 11/10/2023 8:54 PM 134 8.50 10.80 15.50 0.00 0.00% 16 10 0.00%
VTV240517C00135000 12/20/2023 7:29 PM 135 16.70 14.30 18.20 0.00 0.00% 27 1 0.00%
VTV240517C00136000 11/7/2023 2:42 PM 136 7.11 9.10 13.10 0.00 0.00% 1 5 0.00%
VTV240517C00137000 3/28/2024 4:26 PM 137 26.35 0.00 0.00 0.00 0.00% 2 0 0.00%
VTV240517C00138000 12/22/2023 5:50 PM 138 13.60 12.10 16.40 0.00 0.00% 1 5 0.00%
VTV240517C00140000 4/16/2024 7:06 PM 140 16.04 0.00 0.00 0.00 0.00% 10 0 0.00%
VTV240517C00141000 12/11/2023 4:39 PM 141 7.93 10.30 11.60 0.00 0.00% 1 16 0.00%
VTV240517C00142000 4/8/2024 7:34 PM 142 19.91 0.00 0.00 0.00 0.00% 2 0 0.00%
VTV240517C00143000 4/12/2024 7:51 PM 143 14.58 0.00 0.00 0.00 0.00% 1 0 0.00%
VTV240517C00144000 4/11/2024 3:54 PM 144 15.10 0.00 0.00 0.00 0.00% 1 0 0.00%
VTV240517C00145000 4/23/2024 4:53 PM 145 14.09 0.00 0.00 0.00 0.00% 2 0 0.00%
VTV240517C00146000 3/19/2024 1:47 PM 146 14.01 8.40 11.30 0.00 0.00% 6 16 0.00%
VTV240517C00147000 4/18/2024 1:30 PM 147 9.23 0.00 0.00 0.00 0.00% 1 0 0.00%
VTV240517C00148000 4/23/2024 1:30 PM 148 10.60 0.00 0.00 0.00 0.00% 1 0 0.00%
VTV240517C00149000 3/14/2024 7:24 PM 149 10.06 7.20 10.20 0.00 0.00% 1 20 26.25%
VTV240517C00150000 4/19/2024 6:34 PM 150 7.06 0.00 0.00 0.00 0.00% 1 0 0.00%
VTV240517C00151000 3/27/2024 1:52 PM 151 12.40 0.00 0.00 0.00 0.00% 3 0 0.00%
VTV240517C00152000 4/10/2024 3:20 PM 152 8.45 0.00 0.00 0.00 0.00% 1 0 0.00%
VTV240517C00153000 4/22/2024 1:59 PM 153 4.64 0.00 0.00 0.00 0.00% 2 0 0.00%
VTV240517C00154000 3/1/2024 8:20 PM 154 5.17 8.00 12.10 0.00 0.00% 1 46 62.06%
VTV240517C00155000 4/23/2024 6:22 PM 155 4.55 0.00 0.00 0.00 0.00% 1 0 0.00%
VTV240517C00156000 4/16/2024 5:01 PM 156 2.10 0.00 0.00 0.00 0.00% 10 0 0.00%
VTV240517C00157000 4/22/2024 5:54 PM 157 2.90 0.00 0.00 0.00 0.00% 6 0 0.00%
VTV240517C00160000 4/23/2024 4:47 PM 160 1.35 0.00 0.00 0.00 0.00% 8 0 1.56%
VTV240517C00165000 4/23/2024 7:04 PM 165 0.21 0.00 0.00 0.00 0.00% 30 0 3.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VTV240517P00100000 10/18/2023 4:51 PM 100 0.57 0.00 0.45 0.00 0.00% 4 6 88.28%
VTV240517P00105000 3/12/2024 5:45 PM 105 2.38 0.00 2.75 0.00 0.00% 1 8 114.11%
VTV240517P00110000 3/12/2024 5:45 PM 110 2.43 0.00 2.75 0.00 0.00% 4 8 103.61%
VTV240517P00115000 9/26/2023 3:34 PM 115 1.10 1.40 1.80 0.00 0.00% - 1 97.27%
VTV240517P00120000 12/18/2023 2:30 PM 120 0.47 0.00 3.70 0.00 0.00% 1 17 90.84%
VTV240517P00125000 1/29/2024 2:30 PM 125 0.45 0.00 0.00 0.00 0.00% 1 12 25.00%
VTV240517P00129000 12/15/2023 8:35 PM 129 0.75 0.25 0.60 0.00 0.00% 1 1 53.61%
VTV240517P00130000 1/23/2024 4:18 PM 130 0.50 0.00 4.80 0.00 0.00% 4 25 77.15%
VTV240517P00132000 11/15/2023 7:52 PM 132 1.97 0.40 4.30 0.00 0.00% 5 5 72.44%
VTV240517P00133000 12/26/2023 7:43 PM 133 0.85 0.00 4.70 0.00 0.00% 30 30 70.39%
VTV240517P00134000 1/17/2024 2:30 PM 134 0.96 0.00 0.00 0.00 0.00% 1 2 12.50%
VTV240517P00135000 3/14/2024 5:36 PM 135 0.15 0.00 4.80 0.00 0.00% 1 11 66.77%
VTV240517P00137000 2/15/2024 8:51 PM 137 0.50 0.00 4.80 0.00 0.00% 2 2 62.65%
VTV240517P00139000 2/20/2024 2:30 PM 139 1.35 0.00 4.80 0.00 0.00% 1 3 58.50%
VTV240517P00140000 4/8/2024 6:47 PM 140 0.13 0.00 0.00 0.00 0.00% 1 0 12.50%
VTV240517P00142000 2/29/2024 3:07 PM 142 0.68 0.00 4.80 0.00 0.00% 1 5 52.27%
VTV240517P00144000 4/23/2024 7:04 PM 144 0.16 0.00 0.00 0.00 0.00% 9 0 6.25%
VTV240517P00145000 2/14/2024 8:02 PM 145 1.15 0.00 4.80 0.00 0.00% 1 3 64.78%
VTV240517P00147000 2/20/2024 7:33 PM 147 1.30 0.00 4.80 0.00 0.00% 6 11 59.85%
VTV240517P00148000 4/12/2024 2:39 PM 148 0.40 0.00 0.00 0.00 0.00% 1 0 6.25%
VTV240517P00149000 1/12/2024 6:27 PM 149 3.10 0.80 2.85 0.00 0.00% - 4 40.82%
VTV240517P00150000 3/1/2024 4:34 PM 150 0.95 0.00 4.80 0.00 0.00% 2 12 52.30%
VTV240517P00152000 4/16/2024 6:24 PM 152 1.25 0.00 0.00 0.00 0.00% 10 0 3.13%
VTV240517P00154000 4/8/2024 6:56 PM 154 0.60 0.00 0.00 0.00 0.00% - 0 3.13%
VTV240517P00155000 4/23/2024 7:17 PM 155 1.10 0.00 0.00 0.00 0.00% 1 0 1.56%
VTV240517P00157000 4/12/2024 1:30 PM 157 2.00 0.00 0.00 0.00 0.00% 10 0 0.78%
VTV240517P00160000 4/23/2024 7:35 PM 160 2.49 0.00 0.00 0.00 0.00% 2 0 0.00%
VTV240517P00165000 3/19/2024 4:46 PM 165 7.03 7.50 11.80 0.00 0.00% 1 0 47.80%

Related Tickers