NYSEArca - Delayed Quote • USD
Vanguard FTSE Europe ETF (VGK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGK250117C00025000 | 4/26/2024 7:01 PM | 25 | 41.50 | 39.50 | 43.30 | -2.00 | -4.60% | 3 | 3 | 97.71% |
| VGK250117C00030000 | 9/30/2022 1:53 PM | 30 | 17.38 | 18.50 | 23.50 | 0.00 | 0.00% | 3 | 9 | 0.00% |
| VGK250117C00038000 | 1/25/2024 2:43 PM | 38 | 25.50 | 25.00 | 30.00 | 0.00 | 0.00% | 1 | 1 | 58.25% |
| VGK250117C00040000 | 12/11/2023 7:13 PM | 40 | 22.50 | 23.60 | 25.10 | 0.00 | 0.00% | 32 | 36 | 0.00% |
| VGK250117C00045000 | 11/17/2022 3:00 PM | 45 | 11.80 | 11.00 | 16.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VGK250117C00046000 | 4/4/2023 6:15 PM | 46 | 16.40 | 17.40 | 18.70 | 0.00 | 0.00% | 109 | 50 | 0.00% |
| VGK250117C00050000 | 4/16/2024 3:33 PM | 50 | 15.50 | 14.50 | 19.00 | 0.00 | 0.00% | 1 | 29 | 42.75% |
| VGK250117C00051000 | 1/12/2023 4:41 PM | 51 | 12.48 | 11.60 | 14.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VGK250117C00052000 | 11/7/2022 2:30 PM | 52 | 6.76 | 7.10 | 11.90 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| VGK250117C00054000 | 11/18/2022 8:02 PM | 54 | 7.55 | 5.50 | 10.50 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| VGK250117C00055000 | 2/23/2024 6:13 PM | 55 | 12.01 | 12.40 | 13.20 | 0.00 | 0.00% | 69 | 32 | 28.26% |
| VGK250117C00056000 | 3/21/2024 5:08 PM | 56 | 12.23 | 7.50 | 12.10 | 0.00 | 0.00% | 1 | 1 | 25.93% |
| VGK250117C00057000 | 12/29/2023 4:39 PM | 57 | 10.20 | 8.70 | 10.10 | 0.00 | 0.00% | 1 | 3 | 17.27% |
| VGK250117C00058000 | 4/9/2024 6:27 PM | 58 | 9.90 | 7.10 | 10.20 | 0.00 | 0.00% | 12 | 21 | 23.22% |
| VGK250117C00059000 | 2/2/2024 8:10 PM | 59 | 7.18 | 7.70 | 10.60 | 0.00 | 0.00% | 1 | 1 | 29.22% |
| VGK250117C00060000 | 3/21/2024 5:08 PM | 60 | 8.78 | 4.00 | 7.20 | 0.00 | 0.00% | 1 | 52 | 13.82% |
| VGK250117C00061000 | 3/15/2024 3:36 PM | 61 | 8.10 | 6.30 | 6.80 | 0.00 | 0.00% | 33 | 116 | 15.94% |
| VGK250117C00062000 | 3/6/2024 5:14 PM | 62 | 6.30 | 6.30 | 7.30 | 0.00 | 0.00% | 101 | 99 | 21.92% |
| VGK250117C00063000 | 3/8/2024 4:14 PM | 63 | 6.70 | 4.50 | 6.50 | 0.00 | 0.00% | 40 | 30 | 20.94% |
| VGK250117C00065000 | 3/25/2024 2:48 PM | 65 | 5.14 | 3.70 | 4.70 | 0.00 | 0.00% | 60 | 124 | 17.74% |
| VGK250117C00070000 | 4/25/2024 6:18 PM | 70 | 1.70 | 1.70 | 2.35 | 0.00 | 0.00% | 10 | 195 | 16.77% |
| VGK250117C00075000 | 4/22/2024 4:14 PM | 75 | 0.60 | 0.10 | 1.10 | 0.00 | 0.00% | 10 | 61 | 16.72% |
| VGK250117C00090000 | 2/22/2024 7:49 PM | 90 | 0.05 | 0.00 | 5.00 | 0.00 | 0.00% | 10 | 9 | 52.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGK250117P00025000 | 2/23/2024 5:54 PM | 25 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 35 | 54.88% |
| VGK250117P00030000 | 1/19/2024 7:51 PM | 30 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 11 | 48.83% |
| VGK250117P00031000 | 1/19/2024 6:55 PM | 31 | 0.22 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 1 | 86.30% |
| VGK250117P00032000 | 1/19/2024 6:55 PM | 32 | 0.28 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 1 | 83.37% |
| VGK250117P00035000 | 2/21/2024 7:44 PM | 35 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | - | 66 | 41.90% |
| VGK250117P00037000 | 3/6/2024 8:11 PM | 37 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 56 | 37.21% |
| VGK250117P00038000 | 1/31/2024 5:27 PM | 38 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 55 | 12.50% |
| VGK250117P00040000 | 1/19/2024 6:55 PM | 40 | 0.25 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 2 | 62.84% |
| VGK250117P00042000 | 12/16/2022 3:06 PM | 42 | 3.00 | 0.05 | 4.30 | 0.00 | 0.00% | 10 | 10 | 55.44% |
| VGK250117P00044000 | 1/12/2023 5:33 PM | 44 | 2.20 | 0.95 | 3.10 | 0.00 | 0.00% | - | 5 | 58.86% |
| VGK250117P00045000 | 4/19/2024 6:07 PM | 45 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 60 | 64 | 51.12% |
| VGK250117P00046000 | 9/27/2022 2:37 PM | 46 | 7.40 | 2.50 | 7.50 | 0.00 | 0.00% | - | 1 | 67.88% |
| VGK250117P00048000 | 10/11/2023 2:10 PM | 48 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 6.25% |
| VGK250117P00050000 | 1/8/2024 8:06 PM | 50 | 0.80 | 0.55 | 0.95 | 0.00 | 0.00% | 1 | 65 | 29.59% |
| VGK250117P00051000 | 11/10/2022 2:30 PM | 51 | 6.00 | 3.00 | 8.00 | 0.00 | 0.00% | 4 | 0 | 59.03% |
| VGK250117P00052000 | 7/10/2023 2:15 PM | 52 | 2.30 | 1.50 | 2.90 | 0.00 | 0.00% | 1 | 11 | 40.86% |
| VGK250117P00053000 | 12/1/2022 2:30 PM | 53 | 4.63 | 3.50 | 8.50 | 0.00 | 0.00% | 4 | 0 | 57.25% |
| VGK250117P00054000 | 4/9/2024 2:49 PM | 54 | 0.70 | 0.10 | 1.20 | 0.00 | 0.00% | 5 | 34 | 25.57% |
| VGK250117P00055000 | 2/12/2024 7:44 PM | 55 | 1.60 | 0.55 | 0.95 | 0.00 | 0.00% | 3 | 12 | 22.10% |
| VGK250117P00056000 | 2/1/2024 7:51 PM | 56 | 1.65 | 0.55 | 4.50 | 0.00 | 0.00% | 1 | 7 | 42.22% |
| VGK250117P00057000 | 10/9/2023 6:10 PM | 57 | 4.20 | 3.00 | 4.20 | 0.00 | 0.00% | 5 | 8 | 38.51% |
| VGK250117P00058000 | 9/25/2023 3:08 PM | 58 | 3.90 | 4.90 | 7.00 | 0.00 | 0.00% | 3 | 3 | 50.88% |
| VGK250117P00059000 | 1/17/2024 6:11 PM | 59 | 2.50 | 1.70 | 2.50 | 0.00 | 0.00% | 1 | 1 | 25.43% |
| VGK250117P00060000 | 4/11/2024 5:10 PM | 60 | 1.55 | 0.15 | 2.10 | 0.00 | 0.00% | 10 | 28 | 21.46% |
| VGK250117P00061000 | 3/26/2024 5:36 PM | 61 | 1.40 | 1.55 | 2.35 | 0.00 | 0.00% | 18 | 18 | 21.00% |
| VGK250117P00062000 | 3/4/2024 4:41 PM | 62 | 2.37 | 1.60 | 2.30 | 0.00 | 0.00% | 3 | 21 | 18.92% |
| VGK250117P00063000 | 8/7/2023 3:26 PM | 63 | 4.60 | 5.30 | 7.80 | 0.00 | 0.00% | 29 | 8 | 42.91% |
| VGK250117P00065000 | 4/25/2024 4:59 PM | 65 | 3.10 | 2.50 | 3.10 | 0.00 | 0.00% | 5 | 149 | 16.80% |
| VGK250117P00070000 | 3/13/2024 5:54 PM | 70 | 4.70 | 4.00 | 7.00 | 0.00 | 0.00% | 5 | 23 | 21.53% |
| VGK250117P00075000 | 11/2/2023 2:28 PM | 75 | 17.29 | 10.50 | 15.50 | 0.00 | 0.00% | 5 | 2 | 44.56% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%