VGT - Vanguard Information Technology ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VGT180216C001400002017-12-13 12:11PM EST140.0025.5021.5030.500.00-7170.00%
VGT180216C001450002017-10-31 9:40AM EST145.0015.0015.5025.000.00-270.00%
VGT180216C001460002017-09-22 10:47PM EST146.009.709.1019.000.00-21210.00%
VGT180216C001470002017-10-19 8:43AM EST147.0011.008.2018.000.00-160.00%
VGT180216C001480002018-01-05 10:10AM EST148.0024.1023.1024.60+20.20+517.95%270.00%
VGT180216C001500002017-12-21 11:09AM EST150.0018.0016.4018.000.00-10110.00%
VGT180216C001510002017-09-15 10:57PM EST151.006.105.0014.900.00-21210.00%
VGT180216C001530002017-10-26 10:45AM EST153.006.006.0015.400.00-13130.00%
VGT180216C001540002017-09-15 10:57PM EST154.004.003.0012.500.00-110.00%
VGT180216C001560002018-01-05 2:47PM EST156.0010.6015.4017.00-1.10-9.40%220.00%
VGT180216C001570002017-09-15 10:57PM EST157.002.851.209.900.00-220.00%
VGT180216C001580002017-11-07 3:17PM EST158.009.354.6014.500.00-100.00%
VGT180216C001600002018-01-16 9:31AM EST160.0015.1015.8017.200.00-10150.00%
VGT180216C001620002017-12-04 12:01PM EST162.005.101.5010.00+0.03+0.59%210.00%
VGT180216C001630002017-12-27 12:54PM EST163.005.184.405.800.00-10110.00%
VGT180216C001640002017-12-29 11:43AM EST164.004.403.704.90+0.90+25.71%4140.00%
VGT180216C001660002018-01-04 3:41PM EST166.005.306.308.200.00-440.00%
VGT180216C001680002018-01-05 10:16AM EST168.005.804.705.80+4.15+251.52%1160.00%
VGT180216C001690002018-01-22 2:23PM EST169.008.900.000.000.00-2500.00%
VGT180216C001710002018-01-12 11:50PM EST171.003.504.105.500.00-660.00%
VGT180216C001730002018-01-16 10:37AM EST173.003.704.105.400.00-111214.56%
VGT180216C001740002018-01-19 11:51PM EST174.003.103.404.700.00-22914.64%
VGT180216C001760002018-01-22 9:52AM EST176.002.500.000.000.00-100.00%
VGT180216C001770002018-01-23 3:10AM EST177.002.440.000.000.00-100.00%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VGT180216P001390002017-11-02 10:27AM EST139.001.150.0010.000.00-11110.28%
VGT180216P001400002017-08-18 10:53PM EST140.004.500.055.700.00-3388.18%
VGT180216P001410002017-08-11 4:03PM EST141.005.000.055.800.00-1186.82%
VGT180216P001450002017-09-21 8:40AM EST145.003.800.056.200.00-1381.25%
VGT180216P001490002017-08-18 10:53PM EST149.007.500.056.800.00-1176.39%
VGT180216P001500002017-07-28 10:53PM EST150.007.200.057.000.00-101075.33%
VGT180216P001510002017-10-13 10:45PM EST151.004.300.057.100.00-101073.83%
VGT180216P001550002017-12-27 11:45AM EST155.000.930.301.700.00-101849.96%
VGT180216P001560002017-12-29 11:10AM EST156.001.000.401.80-3.11-75.67%4449.27%
VGT180216P001600002017-12-29 11:51PM EST160.001.691.052.350.00-4047.19%
VGT180216P001610002018-01-04 12:31PM EST161.001.000.101.500.00-101038.27%
VGT180216P001620002018-01-22 9:44AM EST162.001.100.000.000.00-106.25%
VGT180216P001630002017-12-29 11:51PM EST163.002.421.903.100.00-101047.34%
VGT180216P001640002017-12-29 11:51PM EST164.002.352.203.400.00-9947.51%
VGT180216P001650002018-01-19 11:51PM EST165.000.200.001.350.00-101030.45%
VGT180216P001660002018-01-12 11:51PM EST166.001.050.351.750.00-2231.97%
VGT180216P001680002018-01-22 10:52AM EST168.000.700.000.000.00-306.25%
VGT180216P001700002018-01-12 11:51PM EST170.001.751.302.400.00-1029.18%
VGT180216P001730002018-01-16 2:46PM EST173.003.401.352.500.00-214323.73%
VGT180216P001750002018-01-19 11:51PM EST175.002.302.053.200.00-111123.28%