NYSEArca - Delayed Quote • USD
Vanguard Total World Stock Index Fund ETF Shares (VT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 PM EDT
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% |
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
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%