Advertisement
U.S. markets closed

Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
315.74+2.38 (+0.76%)
At close: 04:00PM EST
319.95 +4.21 (+1.33%)
After hours: 04:59PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VCR240315C002200002024-02-14 3:39PM EST220.0085.0094.6098.900.00-50101.29%
VCR240315C002500002023-11-02 1:23PM EST250.0025.8842.2045.700.00-15100.00%
VCR240315C002600002023-12-28 3:34PM EST260.0051.2135.2039.100.00-210.00%
VCR240315C002650002024-01-04 2:49PM EST265.0033.2538.4042.500.00-500.00%
VCR240315C002700002023-12-27 1:37PM EST270.0043.2026.0030.500.00-130.00%
VCR240315C002750002023-11-29 11:37AM EST275.0019.9032.0036.900.00-120.00%
VCR240315C002800002023-11-14 9:35AM EST280.0014.0027.0031.000.00--10.00%
VCR240315C002850002024-02-07 1:15PM EST285.0020.0530.6034.000.00-1553.36%
VCR240315C002900002024-02-14 11:40AM EST290.0016.0025.4029.000.00-11847.40%
VCR240315C002950002023-11-14 11:03AM EST295.007.6015.7018.200.00-230.00%
VCR240315C003000002024-02-22 9:30AM EST300.0011.0015.8019.300.00-1436.60%
VCR240315C003050002024-02-07 12:53PM EST305.005.6611.5014.000.00-3428.65%
VCR240315C003100002024-02-20 11:16AM EST310.003.637.909.200.00-11722.54%
VCR240315C003150002024-02-20 10:45AM EST315.001.794.705.900.00-61420.96%
VCR240315C003200002024-02-27 1:10PM EST320.001.682.003.100.00-11018.60%
VCR240315C003250002024-02-29 10:12AM EST325.000.800.951.70+0.05+6.67%11418.80%
VCR240315C003300002024-02-29 3:55PM EST330.000.400.000.90-0.20-33.33%1619.25%
VCR240315C003350002024-02-27 9:59AM EST335.000.200.000.200.00-2416.53%
VCR240315C003500002023-12-27 2:53PM EST350.000.500.001.350.00--439.09%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VCR240315P002000002023-10-26 8:50AM EST200.003.100.050.950.00--0109.57%
VCR240315P002250002023-09-18 11:05AM EST225.002.333.505.600.00--1138.12%
VCR240315P002300002023-10-31 1:16PM EST230.005.800.252.100.00-1193.60%
VCR240315P002350002023-10-04 11:53AM EST235.006.053.204.000.00--1116.25%
VCR240315P002400002023-10-20 8:33AM EST240.008.802.202.600.00-1198.34%
VCR240315P002450002023-07-20 10:47AM EST245.004.806.0010.000.00--1135.75%
VCR240315P002500002023-10-25 11:49AM EST250.0013.202.452.850.00-1089.23%
VCR240315P002650002023-10-18 10:40AM EST265.0013.505.506.400.00-3494.90%
VCR240315P002700002023-12-06 3:19PM EST270.004.502.453.000.00-3067.04%
VCR240315P002750002024-02-21 3:46PM EST275.000.400.000.150.00--232.28%
VCR240315P002800002023-12-13 1:52PM EST280.005.701.154.300.00-1255.71%
VCR240315P002900002024-02-21 12:05PM EST290.001.450.000.500.00-11027.05%
VCR240315P002950002024-02-05 12:30PM EST295.004.050.050.400.00-1121.58%
VCR240315P003000002024-02-29 10:30AM EST300.000.500.000.65-0.71-58.68%1319.65%
VCR240315P003050002024-02-20 9:30AM EST305.005.600.401.500.00-11820.06%
VCR240315P003100002024-02-27 12:45PM EST310.003.401.202.100.00-11416.79%
VCR240315P003150002024-02-29 3:41PM EST315.003.702.754.20-1.20-24.49%5917.32%