VBK - Vanguard Small-Cap Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VBK180316C001480002017-07-28 10:49PM EST148.007.309.3011.800.00-110.00%
VBK180316C001490002018-01-03 9:54AM EST149.0014.9014.8016.700.00-10936.23%
VBK180316C001500002017-08-25 10:55PM EST150.002.708.509.700.00-110.00%
VBK180316C001540002017-11-21 3:51PM EST154.008.3710.4011.500.00-7825.15%
VBK180316C001550002018-01-08 3:17PM EST155.0010.519.3010.500.00-1223.46%
VBK180316C001560002018-02-09 9:36AM EST156.004.501.506.400.00-110.00%
VBK180316C001580002018-02-16 11:46PM EST158.003.456.507.800.00-181821.18%
VBK180316C001590002017-10-27 10:45PM EST159.003.002.754.100.00-110.00%
VBK180316C001600002018-02-13 9:30AM EST160.002.205.006.200.00-101120.47%
VBK180316C001610002018-02-13 9:30AM EST161.001.854.305.400.00-8919.75%
VBK180316C001630002018-02-22 3:14PM EST163.003.202.553.800.00-71017.58%
VBK180316C001640002018-02-22 12:48PM EST164.003.001.853.200.00-202617.40%
VBK180316C001650002018-02-21 3:41PM EST165.001.721.252.600.00-3416.85%
VBK180316C001660002018-01-12 11:46PM EST166.001.703.304.000.00-9928.66%
VBK180316C001670002018-01-19 11:46PM EST167.003.500.005.000.00-1037.79%
VBK180316C001680002018-02-23 11:48PM EST168.000.330.101.300.00-2216.09%
VBK180316C001700002018-01-26 11:53PM EST170.002.953.104.100.00-121239.54%
VBK180316C001720002018-01-26 11:53PM EST172.001.852.103.000.00-111136.55%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VBK180316P001380002017-10-24 12:52PM EST138.001.671.152.200.00-5267.51%
VBK180316P001440002017-10-24 12:55PM EST144.002.101.852.900.00-5563.23%
VBK180316P001500002018-02-06 3:02PM EST150.001.400.005.000.00-101151.71%
VBK180316P001520002017-09-29 10:47PM EST152.006.403.504.800.00-101060.71%
VBK180316P001530002017-08-11 4:15PM EST153.0012.803.805.100.00-101060.54%
VBK180316P001540002017-10-09 8:30AM EST154.005.404.305.500.00-102061.37%
VBK180316P001570002018-02-07 11:01AM EST157.001.702.007.000.00-31350.79%
VBK180316P001580002017-10-20 10:48PM EST158.006.706.107.200.00-10062.89%
VBK180316P001590002017-10-30 3:31PM EST159.006.906.708.300.00-10065.71%
VBK180316P001600002018-02-20 10:44AM EST160.001.020.151.650.00-21022.99%
VBK180316P001640002018-02-15 3:04PM EST164.002.752.053.200.00-2223.04%
VBK180316P001740002018-02-05 9:51AM EST174.0010.8017.0022.000.00-5089.54%