Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Small Cap Value Index Fund (VBR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
169.53+3.44 (+2.07%)
At close: 04:00PM EDT
173.50 +3.97 (+2.34%)
After hours: 05:36PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VBR220617C001000002022-01-05 12:22PM EDT100.0083.2066.1071.000.00-14150.20%
VBR220617C001100002022-01-25 1:52PM EDT110.0058.0056.5061.000.00-33127.44%
VBR220617C001200002021-11-09 12:27PM EDT120.0065.2054.5058.500.00--1176.59%
VBR220617C001400002022-04-21 9:43AM EDT140.0039.6017.0020.000.00-150.00%
VBR220617C001450002022-05-02 9:30AM EDT145.0021.7922.5025.700.00-7854.64%
VBR220617C001500002022-04-25 10:02AM EDT150.0019.8211.7014.400.00-640.00%
VBR220617C001550002022-01-03 1:08AM EDT155.0027.260.000.000.00-100.00%
VBR220617C001600002022-05-24 1:15PM EDT160.003.609.9011.300.00-2933.03%
VBR220617C001610002022-05-16 12:11AM EDT161.005.008.3010.900.00--135.67%
VBR220617C001620002022-05-26 9:41AM EDT162.004.308.109.500.00-16230.46%
VBR220617C001640002022-05-10 9:31AM EDT164.002.206.808.100.00-42530.34%
VBR220617C001650002022-05-23 1:57PM EDT165.003.006.207.100.00-21427.95%
VBR220617C001670002022-05-23 11:42AM EDT167.001.405.006.000.00-3628.72%
VBR220617C001690002022-05-27 3:59PM EDT169.004.204.005.20+2.69+178.15%9830.45%
VBR220617C001700002022-05-27 12:37PM EDT170.003.403.204.40+2.91+593.88%410628.52%
VBR220617C001710002022-05-24 10:58AM EDT171.000.652.803.800.00-111327.60%
VBR220617C001720002022-05-27 12:01PM EDT172.002.302.302.75+0.50+27.78%1110623.62%
VBR220617C001740002022-05-27 1:19PM EDT174.001.601.602.00+0.50+45.45%91723.29%
VBR220617C001750002022-05-27 2:20PM EDT175.001.371.202.20+0.92+204.44%111326.73%
VBR220617C001780002022-05-27 9:36AM EDT178.000.400.251.30+0.05+14.29%81225.64%
VBR220617C001790002022-05-27 12:57PM EDT179.000.450.351.10-1.65-78.57%1025.56%
VBR220617C001800002022-05-25 10:59AM EDT180.000.200.250.950.00-41625.73%
VBR220617C001810002022-05-19 9:38AM EDT181.002.000.200.450.00-3321.66%
VBR220617C001820002022-05-02 3:57PM EDT182.000.750.000.750.00-1426.59%
VBR220617C001830002022-04-11 9:35AM EDT183.001.950.000.000.00-14136.25%
VBR220617C001840002022-02-14 1:04AM EDT184.003.800.000.000.00--06.25%
VBR220617C001850002022-05-23 10:26AM EDT185.000.330.051.900.00-23441.98%
VBR220617C001860002022-04-19 2:19PM EDT186.002.000.002.000.00-11144.39%
VBR220617C001870002022-04-25 11:20AM EDT187.000.650.000.650.00-10831.98%
VBR220617C001880002021-12-31 1:27PM EDT188.005.480.000.000.00-1012.50%
VBR220617C001900002022-04-27 3:44PM EDT190.000.400.000.650.00-124635.65%
VBR220617C001950002022-03-22 2:36PM EDT195.001.150.150.700.00-16042.19%
VBR220617C002000002022-05-13 11:24AM EDT200.000.100.000.600.00-5946.05%
VBR220617C002050002021-12-30 3:06PM EDT205.001.450.051.100.00-1250.68%
VBR220617C002100002021-12-13 11:57AM EDT210.000.900.501.450.00-1662.52%
VBR220617C002200002021-11-04 11:28AM EDT220.001.000.051.050.00--164.11%
VBR220617C002250002022-01-05 12:11PM EDT225.000.400.000.750.00--3063.77%
VBR220617C002300002022-01-05 12:12PM EDT230.000.300.000.750.00--15067.72%
VBR220617C002350002022-01-05 12:10PM EDT235.000.300.000.750.00--1071.58%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VBR220617P001000002022-05-16 12:11AM EDT100.000.30-0.050.00--187.11%
VBR220617P001200002022-02-04 11:22AM EDT120.001.200.004.200.00-212117.14%
VBR220617P001350002022-04-25 10:26AM EDT135.000.770.000.750.00-3256.01%
VBR220617P001400002022-05-20 10:30AM EDT140.000.700.000.650.00-1254.71%
VBR220617P001450002022-05-24 9:37AM EDT145.001.300.050.750.00-23148.41%
VBR220617P001500002022-05-27 11:11AM EDT150.000.700.100.75+0.10+16.67%33240.26%
VBR220617P001550002022-05-27 1:08PM EDT155.000.550.451.05-0.55-50.00%3435.62%
VBR220617P001600002022-05-27 1:02PM EDT160.001.591.001.65-0.61-27.73%13832.03%
VBR220617P001610002022-05-18 10:19AM EDT161.004.201.202.600.00--137.40%
VBR220617P001630002022-05-20 3:35PM EDT163.008.631.552.500.00-1132.17%
VBR220617P001640002022-05-27 1:02PM EDT164.002.471.653.20-7.59-75.45%1734.67%
VBR220617P001650002022-04-22 3:01PM EDT165.005.008.0010.200.00-2870.19%
VBR220617P001660002021-12-13 10:39AM EDT166.008.004.706.100.00-1148.23%
VBR220617P001670002022-04-07 12:39PM EDT167.006.336.109.200.00-3355.05%
VBR220617P001680002022-05-20 2:24PM EDT168.0012.773.104.900.00-11334.89%
VBR220617P001690002022-04-07 12:41PM EDT169.007.107.0010.000.00-5554.14%
VBR220617P001700002022-05-19 1:57PM EDT170.009.404.105.300.00-1231.17%
VBR220617P001710002022-05-19 3:43PM EDT171.0012.704.405.600.00--129.65%
VBR220617P001750002022-01-10 10:52AM EDT175.009.408.5010.000.00-1042.03%
VBR220617P001780002022-05-25 2:30PM EDT178.0016.858.6010.900.00-3334.24%
VBR220617P001790002022-01-18 4:57PM EDT179.0011.5011.0014.000.00-1050.61%
VBR220617P001800002022-03-16 9:40AM EDT180.0013.628.1011.000.00--121.31%
VBR220617P001830002022-04-07 12:02PM EDT183.0014.0716.0020.500.00-1060.10%
VBR220617P001860002022-03-31 10:30AM EDT186.0010.6819.2023.300.00--765.55%
Advertisement
Advertisement