Advertisement
Advertisement
Vanguard Small Cap Value Index Fund (VBR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR220617C00100000 | 2022-01-05 12:22PM EDT | 100.00 | 83.20 | 66.10 | 71.00 | 0.00 | - | 1 | 4 | 150.20% |
| VBR220617C00110000 | 2022-01-25 1:52PM EDT | 110.00 | 58.00 | 56.50 | 61.00 | 0.00 | - | 3 | 3 | 127.44% |
| VBR220617C00120000 | 2021-11-09 12:27PM EDT | 120.00 | 65.20 | 54.50 | 58.50 | 0.00 | - | - | 1 | 176.59% |
| VBR220617C00140000 | 2022-04-21 9:43AM EDT | 140.00 | 39.60 | 17.00 | 20.00 | 0.00 | - | 1 | 5 | 0.00% |
| VBR220617C00145000 | 2022-05-02 9:30AM EDT | 145.00 | 21.79 | 22.50 | 25.70 | 0.00 | - | 7 | 8 | 54.64% |
| VBR220617C00150000 | 2022-04-25 10:02AM EDT | 150.00 | 19.82 | 11.70 | 14.40 | 0.00 | - | 6 | 4 | 0.00% |
| VBR220617C00155000 | 2022-01-03 1:08AM EDT | 155.00 | 27.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VBR220617C00160000 | 2022-05-24 1:15PM EDT | 160.00 | 3.60 | 9.90 | 11.30 | 0.00 | - | 2 | 9 | 33.03% |
| VBR220617C00161000 | 2022-05-16 12:11AM EDT | 161.00 | 5.00 | 8.30 | 10.90 | 0.00 | - | - | 1 | 35.67% |
| VBR220617C00162000 | 2022-05-26 9:41AM EDT | 162.00 | 4.30 | 8.10 | 9.50 | 0.00 | - | 1 | 62 | 30.46% |
| VBR220617C00164000 | 2022-05-10 9:31AM EDT | 164.00 | 2.20 | 6.80 | 8.10 | 0.00 | - | 4 | 25 | 30.34% |
| VBR220617C00165000 | 2022-05-23 1:57PM EDT | 165.00 | 3.00 | 6.20 | 7.10 | 0.00 | - | 2 | 14 | 27.95% |
| VBR220617C00167000 | 2022-05-23 11:42AM EDT | 167.00 | 1.40 | 5.00 | 6.00 | 0.00 | - | 3 | 6 | 28.72% |
| VBR220617C00169000 | 2022-05-27 3:59PM EDT | 169.00 | 4.20 | 4.00 | 5.20 | +2.69 | +178.15% | 9 | 8 | 30.45% |
| VBR220617C00170000 | 2022-05-27 12:37PM EDT | 170.00 | 3.40 | 3.20 | 4.40 | +2.91 | +593.88% | 4 | 106 | 28.52% |
| VBR220617C00171000 | 2022-05-24 10:58AM EDT | 171.00 | 0.65 | 2.80 | 3.80 | 0.00 | - | 11 | 13 | 27.60% |
| VBR220617C00172000 | 2022-05-27 12:01PM EDT | 172.00 | 2.30 | 2.30 | 2.75 | +0.50 | +27.78% | 11 | 106 | 23.62% |
| VBR220617C00174000 | 2022-05-27 1:19PM EDT | 174.00 | 1.60 | 1.60 | 2.00 | +0.50 | +45.45% | 9 | 17 | 23.29% |
| VBR220617C00175000 | 2022-05-27 2:20PM EDT | 175.00 | 1.37 | 1.20 | 2.20 | +0.92 | +204.44% | 11 | 13 | 26.73% |
| VBR220617C00178000 | 2022-05-27 9:36AM EDT | 178.00 | 0.40 | 0.25 | 1.30 | +0.05 | +14.29% | 8 | 12 | 25.64% |
| VBR220617C00179000 | 2022-05-27 12:57PM EDT | 179.00 | 0.45 | 0.35 | 1.10 | -1.65 | -78.57% | 1 | 0 | 25.56% |
| VBR220617C00180000 | 2022-05-25 10:59AM EDT | 180.00 | 0.20 | 0.25 | 0.95 | 0.00 | - | 4 | 16 | 25.73% |
| VBR220617C00181000 | 2022-05-19 9:38AM EDT | 181.00 | 2.00 | 0.20 | 0.45 | 0.00 | - | 3 | 3 | 21.66% |
| VBR220617C00182000 | 2022-05-02 3:57PM EDT | 182.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 26.59% |
| VBR220617C00183000 | 2022-04-11 9:35AM EDT | 183.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 6.25% |
| VBR220617C00184000 | 2022-02-14 1:04AM EDT | 184.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VBR220617C00185000 | 2022-05-23 10:26AM EDT | 185.00 | 0.33 | 0.05 | 1.90 | 0.00 | - | 2 | 34 | 41.98% |
| VBR220617C00186000 | 2022-04-19 2:19PM EDT | 186.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 44.39% |
| VBR220617C00187000 | 2022-04-25 11:20AM EDT | 187.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 10 | 8 | 31.98% |
| VBR220617C00188000 | 2021-12-31 1:27PM EDT | 188.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VBR220617C00190000 | 2022-04-27 3:44PM EDT | 190.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 12 | 46 | 35.65% |
| VBR220617C00195000 | 2022-03-22 2:36PM EDT | 195.00 | 1.15 | 0.15 | 0.70 | 0.00 | - | 1 | 60 | 42.19% |
| VBR220617C00200000 | 2022-05-13 11:24AM EDT | 200.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 9 | 46.05% |
| VBR220617C00205000 | 2021-12-30 3:06PM EDT | 205.00 | 1.45 | 0.05 | 1.10 | 0.00 | - | 1 | 2 | 50.68% |
| VBR220617C00210000 | 2021-12-13 11:57AM EDT | 210.00 | 0.90 | 0.50 | 1.45 | 0.00 | - | 1 | 6 | 62.52% |
| VBR220617C00220000 | 2021-11-04 11:28AM EDT | 220.00 | 1.00 | 0.05 | 1.05 | 0.00 | - | - | 1 | 64.11% |
| VBR220617C00225000 | 2022-01-05 12:11PM EDT | 225.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 30 | 63.77% |
| VBR220617C00230000 | 2022-01-05 12:12PM EDT | 230.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 150 | 67.72% |
| VBR220617C00235000 | 2022-01-05 12:10PM EDT | 235.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 71.58% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR220617P00100000 | 2022-05-16 12:11AM EDT | 100.00 | 0.30 | - | 0.05 | 0.00 | - | - | 1 | 87.11% |
| VBR220617P00120000 | 2022-02-04 11:22AM EDT | 120.00 | 1.20 | 0.00 | 4.20 | 0.00 | - | 2 | 12 | 117.14% |
| VBR220617P00135000 | 2022-04-25 10:26AM EDT | 135.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 56.01% |
| VBR220617P00140000 | 2022-05-20 10:30AM EDT | 140.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 54.71% |
| VBR220617P00145000 | 2022-05-24 9:37AM EDT | 145.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 2 | 31 | 48.41% |
| VBR220617P00150000 | 2022-05-27 11:11AM EDT | 150.00 | 0.70 | 0.10 | 0.75 | +0.10 | +16.67% | 3 | 32 | 40.26% |
| VBR220617P00155000 | 2022-05-27 1:08PM EDT | 155.00 | 0.55 | 0.45 | 1.05 | -0.55 | -50.00% | 3 | 4 | 35.62% |
| VBR220617P00160000 | 2022-05-27 1:02PM EDT | 160.00 | 1.59 | 1.00 | 1.65 | -0.61 | -27.73% | 1 | 38 | 32.03% |
| VBR220617P00161000 | 2022-05-18 10:19AM EDT | 161.00 | 4.20 | 1.20 | 2.60 | 0.00 | - | - | 1 | 37.40% |
| VBR220617P00163000 | 2022-05-20 3:35PM EDT | 163.00 | 8.63 | 1.55 | 2.50 | 0.00 | - | 1 | 1 | 32.17% |
| VBR220617P00164000 | 2022-05-27 1:02PM EDT | 164.00 | 2.47 | 1.65 | 3.20 | -7.59 | -75.45% | 1 | 7 | 34.67% |
| VBR220617P00165000 | 2022-04-22 3:01PM EDT | 165.00 | 5.00 | 8.00 | 10.20 | 0.00 | - | 2 | 8 | 70.19% |
| VBR220617P00166000 | 2021-12-13 10:39AM EDT | 166.00 | 8.00 | 4.70 | 6.10 | 0.00 | - | 1 | 1 | 48.23% |
| VBR220617P00167000 | 2022-04-07 12:39PM EDT | 167.00 | 6.33 | 6.10 | 9.20 | 0.00 | - | 3 | 3 | 55.05% |
| VBR220617P00168000 | 2022-05-20 2:24PM EDT | 168.00 | 12.77 | 3.10 | 4.90 | 0.00 | - | 1 | 13 | 34.89% |
| VBR220617P00169000 | 2022-04-07 12:41PM EDT | 169.00 | 7.10 | 7.00 | 10.00 | 0.00 | - | 5 | 5 | 54.14% |
| VBR220617P00170000 | 2022-05-19 1:57PM EDT | 170.00 | 9.40 | 4.10 | 5.30 | 0.00 | - | 1 | 2 | 31.17% |
| VBR220617P00171000 | 2022-05-19 3:43PM EDT | 171.00 | 12.70 | 4.40 | 5.60 | 0.00 | - | - | 1 | 29.65% |
| VBR220617P00175000 | 2022-01-10 10:52AM EDT | 175.00 | 9.40 | 8.50 | 10.00 | 0.00 | - | 1 | 0 | 42.03% |
| VBR220617P00178000 | 2022-05-25 2:30PM EDT | 178.00 | 16.85 | 8.60 | 10.90 | 0.00 | - | 3 | 3 | 34.24% |
| VBR220617P00179000 | 2022-01-18 4:57PM EDT | 179.00 | 11.50 | 11.00 | 14.00 | 0.00 | - | 1 | 0 | 50.61% |
| VBR220617P00180000 | 2022-03-16 9:40AM EDT | 180.00 | 13.62 | 8.10 | 11.00 | 0.00 | - | - | 1 | 21.31% |
| VBR220617P00183000 | 2022-04-07 12:02PM EDT | 183.00 | 14.07 | 16.00 | 20.50 | 0.00 | - | 1 | 0 | 60.10% |
| VBR220617P00186000 | 2022-03-31 10:30AM EDT | 186.00 | 10.68 | 19.20 | 23.30 | 0.00 | - | - | 7 | 65.55% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
