NYSEArca - Delayed Quote USD

Vanguard Total World Stock Index Fund ETF Shares (VT)

107.72 +0.96 (+0.90%)
At close: April 26 at 4:00 PM EDT
108.44 +0.72 (+0.67%)
After hours: April 26 at 7:50 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VT240517C00050000 4/19/2024 7:28 PM 50 55.05 57.20 58.30 0.00 0.00% 1 5 125.00%
VT240517C00075000 11/10/2023 3:34 PM 75 19.88 22.50 27.00 0.00 0.00% - 2 0.00%
VT240517C00080000 4/15/2024 1:41 PM 80 29.05 26.10 28.60 0.00 0.00% - 1 95.46%
VT240517C00085000 2/7/2024 4:24 PM 85 21.00 23.00 26.50 0.00 0.00% 1 0 103.96%
VT240517C00086000 2/23/2024 6:03 PM 86 22.30 22.20 25.70 0.00 0.00% 2 0 103.86%
VT240517C00088000 2/12/2024 7:06 PM 88 19.00 19.70 24.50 0.00 0.00% 1 0 99.12%
VT240517C00090000 4/25/2024 3:06 PM 90 16.30 17.70 19.50 0.00 0.00% 1 9 65.19%
VT240517C00091000 1/22/2024 4:13 PM 91 13.45 12.70 17.40 0.00 0.00% 1 3 57.76%
VT240517C00092000 2/13/2024 4:35 PM 92 13.40 15.80 19.50 0.00 0.00% 2 15 77.78%
VT240517C00093000 11/16/2023 3:46 PM 93 7.40 8.50 13.00 0.00 0.00% 3 3 0.00%
VT240517C00094000 3/15/2024 4:20 PM 94 15.50 13.40 15.00 0.00 0.00% 1 10 60.60%
VT240517C00095000 4/26/2024 3:26 PM 95 12.85 12.80 13.20 -1.25 -8.87% 1 10 42.14%
VT240517C00096000 3/4/2024 8:00 PM 96 13.50 13.90 15.20 0.00 0.00% 3 27 76.17%
VT240517C00097000 4/25/2024 7:38 PM 97 10.08 10.80 11.30 0.00 0.00% 1 23 38.97%
VT240517C00098000 4/3/2024 3:42 PM 98 12.82 9.80 10.40 0.00 0.00% 4 64 38.11%
VT240517C00099000 4/24/2024 7:51 PM 99 8.64 8.80 9.20 0.00 0.00% 2 34 31.54%
VT240517C00100000 4/25/2024 5:28 PM 100 7.00 7.80 8.40 0.00 0.00% 1 580 32.37%
VT240517C00101000 4/10/2024 4:12 PM 101 8.71 6.90 7.30 0.00 0.00% 1 4 27.86%
VT240517C00102000 4/26/2024 6:32 PM 102 6.21 5.90 6.40 0.91 17.17% 2 82 26.51%
VT240517C00103000 4/18/2024 3:28 PM 103 4.36 5.00 5.50 0.00 0.00% 6 367 24.90%
VT240517C00104000 4/24/2024 7:51 PM 104 3.95 2.60 4.50 0.00 0.00% 2 51 21.70%
VT240517C00105000 4/24/2024 3:56 PM 105 2.82 3.30 4.80 0.00 0.00% 2 337 32.84%
VT240517C00106000 4/26/2024 1:46 PM 106 2.55 2.50 2.95 0.32 14.35% 1 90 19.75%
VT240517C00107000 4/25/2024 2:16 PM 107 1.10 1.80 2.15 0.00 0.00% 1 36 17.63%
VT240517C00108000 4/26/2024 2:01 PM 108 1.39 1.20 1.40 0.59 73.75% 2 264 15.25%
VT240517C00109000 4/26/2024 7:18 PM 109 0.83 0.70 0.90 0.23 38.33% 7 53 14.33%
VT240517C00110000 4/26/2024 7:36 PM 110 0.46 0.40 0.55 0.21 84.00% 4 233 13.82%
VT240517C00111000 4/24/2024 1:51 PM 111 0.20 0.10 0.30 0.00 0.00% 3 45 13.23%
VT240517C00112000 4/15/2024 2:03 PM 112 0.40 0.00 0.20 0.00 0.00% 1 3 13.87%
VT240517C00113000 4/15/2024 2:05 PM 113 0.21 0.00 0.10 0.00 0.00% 1 1 13.53%
VT240517C00114000 4/24/2024 4:04 PM 114 0.05 0.00 0.75 0.00 0.00% 1 0 27.61%
VT240517C00115000 4/16/2024 1:30 PM 115 0.05 0.00 0.50 0.00 0.00% 6 9 26.20%
VT240517C00120000 12/26/2023 6:42 PM 120 0.60 0.00 0.75 0.00 0.00% - 3 41.65%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VT240517P00050000 10/20/2023 1:30 PM 50 0.10 0.00 0.15 0.00 0.00% 10 10 139.45%
VT240517P00060000 10/27/2023 1:58 PM 60 0.25 0.00 0.30 0.00 0.00% 1 1 119.73%
VT240517P00065000 10/19/2023 7:50 PM 65 0.50 0.05 0.25 0.00 0.00% 2 4 105.08%
VT240517P00070000 11/14/2023 7:33 PM 70 0.25 0.00 0.25 0.00 0.00% 12 24 88.87%
VT240517P00075000 2/2/2024 5:43 PM 75 0.10 0.00 0.05 0.00 0.00% 1 14 61.72%
VT240517P00080000 3/18/2024 1:30 PM 80 0.05 0.00 0.00 0.00 0.00% 1 18 25.00%
VT240517P00085000 2/12/2024 5:31 PM 85 0.20 0.00 1.20 0.00 0.00% 1 21 72.51%
VT240517P00086000 12/21/2023 2:32 PM 86 0.70 0.20 0.65 0.00 0.00% 1 6 64.21%
VT240517P00087000 3/5/2024 2:30 PM 87 0.05 0.00 0.75 0.00 0.00% 1 12 59.86%
VT240517P00088000 11/24/2023 2:50 PM 88 1.01 0.40 0.60 0.00 0.00% 1 16 61.28%
VT240517P00089000 1/8/2024 8:53 PM 89 0.50 0.00 2.75 0.00 0.00% 1 3 78.27%
VT240517P00090000 4/23/2024 5:20 PM 90 0.05 0.00 0.75 0.00 0.00% 5 27 52.15%
VT240517P00091000 12/29/2023 6:43 PM 91 0.65 0.00 0.70 0.00 0.00% 1 21 58.25%
VT240517P00092000 12/15/2023 2:54 PM 92 1.50 0.50 0.90 0.00 0.00% 3 9 55.42%
VT240517P00093000 3/8/2024 8:06 PM 93 0.10 0.00 0.75 0.00 0.00% 1 11 53.66%
VT240517P00094000 2/12/2024 3:40 PM 94 0.39 0.00 2.55 0.00 0.00% 1 9 60.52%
VT240517P00095000 4/19/2024 7:38 PM 95 0.15 0.00 0.75 0.00 0.00% 2 24 47.97%
VT240517P00096000 4/19/2024 4:42 PM 96 0.14 0.00 0.10 0.00 0.00% 1 16 27.74%
VT240517P00097000 3/1/2024 8:18 PM 97 0.38 0.00 2.30 0.00 0.00% 1 3 65.53%
VT240517P00098000 4/17/2024 4:28 PM 98 0.33 0.00 0.15 0.00 0.00% 1 13 25.59%
VT240517P00099000 4/12/2024 7:09 PM 99 0.25 0.00 0.75 0.00 0.00% 1 71 36.48%
VT240517P00100000 4/25/2024 5:12 PM 100 0.10 0.05 0.75 0.00 0.00% 1 14 33.55%
VT240517P00101000 4/23/2024 4:08 PM 101 0.18 0.00 0.20 0.00 0.00% 1 21 20.31%
VT240517P00102000 4/22/2024 3:10 PM 102 0.57 0.00 0.30 0.00 0.00% 1 28 20.09%
VT240517P00103000 4/25/2024 7:27 PM 103 0.34 0.05 0.35 0.00 0.00% 2 18 18.41%
VT240517P00104000 4/25/2024 7:27 PM 104 0.52 0.25 0.40 0.00 0.00% 2 31 16.46%
VT240517P00105000 4/25/2024 2:05 PM 105 1.15 0.35 0.65 0.00 0.00% 1 35 16.80%
VT240517P00106000 4/26/2024 7:18 PM 106 0.57 0.45 0.70 -0.33 -36.67% 1 26 13.98%
VT240517P00107000 4/26/2024 2:12 PM 107 0.95 0.75 1.00 -0.15 -13.64% 1 18 13.26%
VT240517P00108000 4/23/2024 6:45 PM 108 1.60 1.15 2.45 0.00 0.00% 1 9 22.91%
VT240517P00109000 4/19/2024 2:10 PM 109 3.61 1.70 1.95 0.00 0.00% 1 8 11.89%
VT240517P00110000 4/16/2024 6:02 PM 110 4.16 2.20 2.70 0.00 0.00% 1 9 12.21%
VT240517P00111000 4/12/2024 1:46 PM 111 2.90 2.05 3.70 0.00 0.00% 1 1 15.02%
VT240517P00112000 4/12/2024 2:14 PM 112 3.94 4.00 4.60 0.00 0.00% 2 2 16.07%

Related Tickers