Advertisement
Advertisement
Vanguard European Stock Index Fund (VGK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGK230120C00025000 | 2021-11-10 7:51AM EDT | 25.00 | 43.83 | 40.00 | 44.50 | 0.00 | - | - | 1 | 196.00% |
| VGK230120C00030000 | 2021-12-27 3:31PM EDT | 30.00 | 38.25 | 36.00 | 41.00 | 0.00 | - | 2 | 2 | 175.22% |
| VGK230120C00035000 | 2021-11-10 7:51AM EDT | 35.00 | 34.80 | 30.00 | 35.00 | 0.00 | - | - | 1 | 137.82% |
| VGK230120C00040000 | 2021-11-10 7:51AM EDT | 40.00 | 25.40 | 25.00 | 29.50 | 0.00 | - | 4 | 4 | 113.57% |
| VGK230120C00041000 | 2021-11-10 7:51AM EDT | 41.00 | 14.80 | 23.50 | 28.50 | 0.00 | - | - | 10 | 107.68% |
| VGK230120C00045000 | 2021-11-10 7:51AM EDT | 45.00 | 17.00 | 20.00 | 25.00 | 0.00 | - | - | 3 | 96.13% |
| VGK230120C00046000 | 2021-11-10 7:51AM EDT | 46.00 | 17.50 | 19.00 | 24.00 | 0.00 | - | - | 4 | 92.52% |
| VGK230120C00050000 | 2021-12-29 12:29PM EDT | 50.00 | 19.30 | 16.50 | 21.50 | 0.00 | - | 1 | 44 | 87.96% |
| VGK230120C00052000 | 2021-11-10 7:51AM EDT | 52.00 | 16.90 | 15.90 | 16.30 | 0.00 | - | 50 | 6 | 75.64% |
| VGK230120C00053000 | 2021-11-10 7:51AM EDT | 53.00 | 12.20 | 15.10 | 15.50 | 0.00 | - | - | 3 | 73.49% |
| VGK230120C00054000 | 2021-11-30 2:52PM EDT | 54.00 | 13.18 | 15.50 | 15.90 | 0.00 | - | 15 | 23 | 78.27% |
| VGK230120C00055000 | 2021-11-29 11:18AM EDT | 55.00 | 12.80 | 14.70 | 15.00 | 0.00 | - | 15 | 28 | 75.72% |
| VGK230120C00056000 | 2022-01-05 2:28PM EDT | 56.00 | 14.54 | 13.50 | 14.00 | -0.06 | -0.41% | 30 | 91 | 71.74% |
| VGK230120C00057000 | 2021-12-14 3:01PM EDT | 57.00 | 10.60 | 12.80 | 13.10 | 0.00 | - | 2 | 32 | 69.47% |
| VGK230120C00058000 | 2022-01-05 2:28PM EDT | 58.00 | 12.86 | 12.00 | 12.30 | +0.45 | +3.63% | 30 | 79 | 67.19% |
| VGK230120C00059000 | 2021-11-10 7:51AM EDT | 59.00 | 9.64 | 10.20 | 10.50 | 0.00 | - | 38 | 11 | 59.42% |
| VGK230120C00060000 | 2021-12-27 12:23PM EDT | 60.00 | 10.41 | 10.40 | 10.70 | 0.00 | - | 1 | 54 | 62.54% |
| VGK230120C00062000 | 2021-12-29 3:21PM EDT | 62.00 | 9.30 | 8.90 | 9.20 | 0.00 | - | 2 | 17 | 58.27% |
| VGK230120C00063000 | 2021-12-28 1:47PM EDT | 63.00 | 8.40 | 8.10 | 8.50 | 0.00 | - | 3 | 0 | 56.07% |
| VGK230120C00064000 | 2022-01-05 12:32PM EDT | 64.00 | 8.20 | 7.40 | 7.70 | +1.70 | +26.15% | 5 | 50 | 53.80% |
| VGK230120C00065000 | 2022-01-05 11:49AM EDT | 65.00 | 7.50 | 6.70 | 7.10 | +0.17 | +2.32% | 1 | 295 | 51.99% |
| VGK230120C00066000 | 2021-12-21 3:47PM EDT | 66.00 | 5.10 | 6.10 | 6.40 | 0.00 | - | 1 | 214 | 50.10% |
| VGK230120C00067000 | 2021-12-01 4:22PM EDT | 67.00 | 4.20 | 5.50 | 5.80 | 0.00 | - | 2 | 12 | 49.19% |
| VGK230120C00068000 | 2022-01-04 10:57AM EDT | 68.00 | 5.39 | 4.90 | 5.20 | 0.00 | - | 20 | 307 | 47.40% |
| VGK230120C00070000 | 2022-01-04 11:51AM EDT | 70.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 10 | 557 | 43.99% |
| VGK230120C00075000 | 2021-12-31 11:06AM EDT | 75.00 | 1.80 | 1.70 | 1.95 | 0.00 | - | 5 | 1,535 | 36.48% |
| VGK230120C00080000 | 2022-01-05 3:08PM EDT | 80.00 | 0.84 | 0.60 | 0.80 | +0.14 | +20.00% | 10 | 1,489 | 31.48% |
| VGK230120C00085000 | 2021-12-29 2:11PM EDT | 85.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 791 | 28.42% |
| VGK230120C00090000 | 2021-12-07 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 12.50% |
| VGK230120C00095000 | 2021-11-10 7:51AM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 57 | 32.08% |
| VGK230120C00100000 | 2021-11-10 7:51AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 31.25% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGK230120P00025000 | 2021-11-10 7:51AM EDT | 25.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 30 | 102 | 101.56% |
| VGK230120P00030000 | 2021-11-04 12:04PM EDT | 30.00 | 0.25 | 0.35 | 0.70 | 0.00 | - | 15 | 48 | 52.88% |
| VGK230120P00035000 | 2021-12-28 12:13PM EDT | 35.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 5 | 61 | 39.50% |
| VGK230120P00040000 | 2021-12-28 12:12PM EDT | 40.00 | 0.70 | 0.35 | 0.65 | 0.00 | - | 5 | 21 | 34.50% |
| VGK230120P00041000 | 2021-12-13 1:10AM EDT | 41.00 | 0.90 | 0.50 | 0.80 | 0.00 | - | 1 | 1 | 34.64% |
| VGK230120P00042000 | 2021-12-17 12:08PM EDT | 42.00 | 0.90 | 0.55 | 0.85 | 0.00 | - | 100 | 33 | 33.35% |
| VGK230120P00043000 | 2021-11-10 7:51AM EDT | 43.00 | 1.48 | 0.75 | 1.10 | 0.00 | - | 10 | 10 | 34.20% |
| VGK230120P00045000 | 2021-11-10 12:50PM EDT | 45.00 | 0.90 | 0.90 | 1.30 | 0.00 | - | 1 | 12 | 32.20% |
| VGK230120P00046000 | 2021-11-12 10:50AM EDT | 46.00 | 1.00 | 1.00 | 1.45 | 0.00 | - | 3 | 3 | 31.52% |
| VGK230120P00047000 | 2021-12-03 10:59AM EDT | 47.00 | 1.80 | 0.90 | 1.30 | 0.00 | - | 50 | 84 | 28.24% |
| VGK230120P00048000 | 2021-11-10 7:51AM EDT | 48.00 | 4.80 | 1.20 | 1.60 | 0.00 | - | - | 1 | 28.68% |
| VGK230120P00050000 | 2021-12-29 3:46PM EDT | 50.00 | 1.46 | 1.25 | 1.55 | 0.00 | - | 1 | 70 | 24.23% |
| VGK230120P00051000 | 2021-11-10 7:51AM EDT | 51.00 | 1.93 | 1.55 | 1.95 | 0.00 | - | 1 | 6 | 24.93% |
| VGK230120P00052000 | 2021-11-10 7:51AM EDT | 52.00 | 2.15 | 1.70 | 2.10 | 0.00 | - | 10 | 4 | 23.74% |
| VGK230120P00054000 | 2021-11-10 7:51AM EDT | 54.00 | 2.25 | 1.95 | 2.40 | 0.00 | - | - | 12 | 21.06% |
| VGK230120P00055000 | 2021-11-30 12:09PM EDT | 55.00 | 2.83 | 1.80 | 2.25 | 0.00 | - | 20 | 4 | 17.84% |
| VGK230120P00056000 | 2021-12-30 12:19PM EDT | 56.00 | 2.25 | 2.00 | 2.20 | 0.00 | - | - | 5 | 15.13% |
| VGK230120P00058000 | 2021-12-31 10:50AM EDT | 58.00 | 2.50 | 2.35 | 2.55 | 0.00 | - | 5 | 24 | 11.57% |
| VGK230120P00059000 | 2021-11-30 11:38AM EDT | 59.00 | 3.60 | 2.60 | 2.85 | 0.00 | - | 1 | 0 | 9.86% |
| VGK230120P00060000 | 2022-01-05 3:08PM EDT | 60.00 | 2.66 | 2.75 | 2.95 | -0.45 | -14.47% | 10 | 53 | 5.79% |
| VGK230120P00061000 | 2021-10-18 11:57AM EDT | 61.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | - | 4 | 0.00% |
| VGK230120P00062000 | 2021-12-22 4:14PM EDT | 62.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 18 | 14 | 0.00% |
| VGK230120P00063000 | 2021-11-10 7:51AM EDT | 63.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | 5 | 5 | 0.00% |
| VGK230120P00065000 | 2021-12-21 3:23PM EDT | 65.00 | 5.30 | 4.10 | 4.40 | 0.00 | - | 2 | 35 | 0.00% |
| VGK230120P00066000 | 2021-12-31 10:51AM EDT | 66.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 15 | 9 | 0.00% |
| VGK230120P00067000 | 2021-11-24 4:59PM EDT | 67.00 | 5.60 | 5.20 | 5.60 | 0.00 | - | 12 | 30 | 0.00% |
| VGK230120P00068000 | 2021-11-23 10:30AM EDT | 68.00 | 5.90 | 5.70 | 6.10 | 0.00 | - | 10 | 13 | 0.00% |
| VGK230120P00070000 | 2021-11-05 10:59AM EDT | 70.00 | 6.10 | 8.40 | 8.70 | 0.00 | - | 1 | 20 | 0.00% |
| VGK230120P00075000 | 2021-11-26 11:01AM EDT | 75.00 | 11.30 | 9.60 | 10.00 | 0.00 | - | 3 | 100 | 0.00% |
| VGK230120P00080000 | 2021-11-10 7:51AM EDT | 80.00 | 15.66 | 14.30 | 14.70 | 0.00 | - | 40 | 44 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
