Advertisement
Advertisement
Vanguard Total World Stock Index Fund (VT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT221118C00050000 | 2022-08-11 10:48AM EDT | 50.00 | 43.88 | 42.70 | 44.00 | +43.88 | - | 3 | 3 | 299.93% |
| VT221118C00060000 | 2022-08-11 10:50AM EDT | 60.00 | 34.00 | 33.10 | 33.80 | +34.00 | - | 1 | 1 | 232.64% |
| VT221118C00070000 | 2022-07-28 10:55AM EDT | 70.00 | 20.00 | 23.30 | 24.00 | 0.00 | - | - | 12 | 176.73% |
| VT221118C00080000 | 2022-07-15 11:01AM EDT | 80.00 | 8.10 | 14.00 | 14.40 | 0.00 | - | - | 23 | 128.22% |
| VT221118C00083000 | 2022-07-14 9:34AM EDT | 83.00 | 5.00 | 11.40 | 11.80 | 0.00 | - | - | 1 | 115.50% |
| VT221118C00085000 | 2022-08-10 12:11PM EDT | 85.00 | 9.46 | 9.50 | 9.90 | +4.44 | +88.45% | 8 | 15 | 105.25% |
| VT221118C00088000 | 2022-07-12 10:12AM EDT | 88.00 | 3.26 | 7.00 | 7.30 | 0.00 | - | - | 155 | 91.70% |
| VT221118C00089000 | 2022-07-28 12:01PM EDT | 89.00 | 4.65 | 6.50 | 6.70 | 0.00 | - | - | 14 | 89.53% |
| VT221118C00090000 | 2022-08-08 1:53PM EDT | 90.00 | 5.00 | 5.80 | 6.00 | 0.00 | - | - | 63 | 85.86% |
| VT221118C00091000 | 2022-08-10 10:34AM EDT | 91.00 | 4.80 | 4.90 | 5.30 | +1.70 | +54.84% | 1 | 5 | 81.10% |
| VT221118C00092000 | 2022-08-11 1:05PM EDT | 92.00 | 4.70 | 4.40 | 4.60 | +1.10 | +30.56% | 1 | 25 | 77.91% |
| VT221118C00093000 | 2022-08-11 1:08PM EDT | 93.00 | 4.05 | 3.80 | 4.00 | +2.60 | +179.31% | 2 | 86 | 74.46% |
| VT221118C00094000 | 2022-07-22 11:13AM EDT | 94.00 | 1.89 | 3.20 | 3.40 | 0.00 | - | - | 49 | 70.73% |
| VT221118C00095000 | 2022-08-08 3:01PM EDT | 95.00 | 2.12 | 2.65 | 3.10 | 0.00 | - | - | 82 | 68.43% |
| VT221118C00096000 | 2022-08-08 9:56AM EDT | 96.00 | 2.15 | 2.25 | 2.55 | 0.00 | - | - | 72 | 65.28% |
| VT221118C00097000 | 2022-08-08 2:45PM EDT | 97.00 | 1.40 | 1.80 | 2.10 | 0.00 | - | - | 10 | 61.99% |
| VT221118C00098000 | 2022-08-10 12:08PM EDT | 98.00 | 1.46 | 1.40 | 1.65 | +0.36 | +32.73% | 1 | 123 | 58.47% |
| VT221118C00099000 | 2022-08-03 10:21AM EDT | 99.00 | 0.80 | 1.10 | 1.45 | 0.00 | - | - | 35 | 56.74% |
| VT221118C00100000 | 2022-08-03 1:15PM EDT | 100.00 | 0.75 | 0.90 | 1.10 | 0.00 | - | 26 | 138 | 54.25% |
| VT221118C00101000 | 2022-08-05 9:30AM EDT | 101.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | - | 52 | 51.98% |
| VT221118C00102000 | 2022-08-10 11:09AM EDT | 102.00 | 0.50 | 0.50 | 0.70 | +0.20 | +66.67% | - | 59 | 50.05% |
| VT221118C00103000 | 2022-08-09 9:30AM EDT | 103.00 | 0.25 | 0.35 | 0.60 | 0.00 | - | 2 | 5 | 51.44% |
| VT221118C00104000 | 2022-08-10 11:20AM EDT | 104.00 | 0.30 | 0.25 | 0.45 | +0.10 | +50.00% | 1 | 51 | 49.41% |
| VT221118C00105000 | 2022-08-10 1:35PM EDT | 105.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | - | 22 | 49.41% |
| VT221118C00106000 | 2022-07-13 9:30AM EDT | 106.00 | 0.07 | 0.10 | 0.30 | 0.00 | - | - | 24 | 47.75% |
| VT221118C00110000 | 2022-08-01 11:25AM EDT | 110.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 705 | 48.63% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT221118P00045000 | 2022-08-11 9:43AM EDT | 45.00 | 0.05 | 0.00 | 0.70 | +0.05 | - | 3 | 0 | 89.84% |
| VT221118P00055000 | 2022-07-26 9:30AM EDT | 55.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 18 | 58.79% |
| VT221118P00060000 | 2022-08-10 10:04AM EDT | 60.00 | 0.15 | 0.00 | 0.75 | -0.05 | -25.00% | 7 | 29 | 50.05% |
| VT221118P00065000 | 2022-07-29 9:30AM EDT | 65.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 11 | 46.00% |
| VT221118P00070000 | 2022-08-10 2:41PM EDT | 70.00 | 0.31 | 0.05 | 0.45 | -0.10 | -24.39% | 2 | 59 | 27.83% |
| VT221118P00075000 | 2022-08-11 10:35AM EDT | 75.00 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 5 | 86 | 16.80% |
| VT221118P00080000 | 2022-08-11 12:00PM EDT | 80.00 | 0.75 | 0.70 | 0.85 | -0.25 | -25.00% | 2 | 34 | 0.00% |
| VT221118P00082000 | 2022-08-02 10:53AM EDT | 82.00 | 1.50 | 0.85 | 1.05 | 0.00 | - | 1 | 20 | 0.00% |
| VT221118P00083000 | 2022-07-15 10:29AM EDT | 83.00 | 3.50 | 1.00 | 1.15 | 0.00 | - | - | 7 | 0.00% |
| VT221118P00084000 | 2022-08-11 1:17PM EDT | 84.00 | 1.23 | 1.10 | 1.30 | -0.55 | -30.90% | 2 | 10 | 0.00% |
| VT221118P00085000 | 2022-08-11 11:56AM EDT | 85.00 | 1.30 | 1.25 | 1.45 | -0.40 | -23.53% | 2 | 33 | 0.00% |
| VT221118P00086000 | 2022-08-11 1:18PM EDT | 86.00 | 1.51 | 1.40 | 1.60 | -3.89 | -72.04% | 2 | 11 | 0.00% |
| VT221118P00087000 | 2022-08-08 3:01PM EDT | 87.00 | 2.25 | 1.60 | 1.85 | 0.00 | - | - | 7 | 0.00% |
| VT221118P00088000 | 2022-08-10 3:59PM EDT | 88.00 | 2.01 | 1.75 | 2.00 | -0.64 | -24.15% | 1 | 23 | 0.00% |
| VT221118P00089000 | 2022-08-05 9:30AM EDT | 89.00 | 3.20 | 1.95 | 2.25 | 0.00 | - | - | 8 | 0.00% |
| VT221118P00090000 | 2022-08-11 11:18AM EDT | 90.00 | 2.40 | 2.30 | 2.75 | -3.30 | -57.89% | 1 | 43 | 0.00% |
| VT221118P00091000 | 2022-08-09 3:23PM EDT | 91.00 | 3.70 | 2.55 | 3.00 | 0.00 | - | 3 | 4 | 0.00% |
| VT221118P00092000 | 2022-08-03 3:48PM EDT | 92.00 | 4.18 | 2.85 | 3.20 | 0.00 | - | - | 6 | 0.00% |
| VT221118P00095000 | 2022-07-22 11:56AM EDT | 95.00 | 7.88 | 4.20 | 4.50 | 0.00 | - | - | 31 | 0.00% |
| VT221118P00099000 | 2022-08-08 11:25AM EDT | 99.00 | 7.75 | 6.70 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| VT221118P00100000 | 2022-07-11 1:44PM EDT | 100.00 | 14.40 | 7.80 | 8.40 | 0.00 | - | - | 3 | 0.00% |
| VT221118P00101000 | 2022-08-08 1:39PM EDT | 101.00 | 10.00 | 8.30 | 8.70 | 0.00 | - | - | 1 | 0.00% |
| VT221118P00120000 | 2022-08-10 11:54AM EDT | 120.00 | 27.15 | 26.20 | 27.70 | +27.15 | - | - | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
