Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Extended Market Index Fund ETF Shares (VXF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
177.78-4.11 (-2.26%)
At close: 04:00PM EST
177.95 +0.17 (+0.10%)
After hours: 04:00PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXF211217C001600002021-11-02 10:20AM EST160.0035.3016.7019.000.00--348.73%
VXF211217C001700002021-10-06 10:36AM EST170.0014.6528.5030.600.00-100182.18%
VXF211217C001750002021-09-01 1:35PM EST175.0018.6012.0015.300.00--085.69%
VXF211217C001770002021-10-25 1:10PM EST177.0017.9010.7013.600.00-2182.03%
VXF211217C001820002021-09-10 10:52AM EST182.0011.007.108.300.00-1266.48%
VXF211217C001840002021-10-29 2:22PM EST184.0010.105.907.200.00-1163.84%
VXF211217C001860002021-09-01 12:19PM EST186.0010.534.306.200.00--159.55%
VXF211217C001890002021-11-22 11:06AM EST189.007.200.050.950.00-1030.37%
VXF211217C001900002021-11-23 12:57PM EST190.003.910.250.800.00-4330.27%
VXF211217C001910002021-11-24 2:33PM EST191.003.400.050.800.00-1231.86%
VXF211217C001920002021-12-02 1:11PM EST192.000.500.000.600.00-31730.71%
VXF211217C001950002021-11-30 1:05PM EST195.000.480.000.600.00-81535.03%
VXF211217C002000002021-11-29 11:22AM EST200.000.500.100.600.00-22441.82%
VXF211217C002050002021-12-01 1:13PM EST205.000.100.101.400.00-32250.85%
VXF211217C002100002021-11-15 2:05PM EST210.000.410.001.350.00--155.66%
VXF211217C002150002021-08-25 4:29PM EST215.001.210.000.500.00--250.59%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXF211217P001400002021-08-19 10:35AM EST140.001.000.300.750.00--173.05%
VXF211217P001500002021-11-10 6:58AM EST150.001.300.550.600.00--756.64%
VXF211217P001600002021-08-25 4:29PM EST160.002.050.702.250.00--151.93%
VXF211217P001650002021-09-07 2:27PM EST165.001.780.751.550.00--1042.24%
VXF211217P001680002021-09-24 1:20PM EST168.002.100.300.800.00-42527.74%
VXF211217P001690002021-08-25 4:29PM EST169.007.601.002.650.00--043.20%
VXF211217P001700002021-12-03 11:16AM EST170.002.502.203.20-1.10-30.56%113745.14%
VXF211217P001730002021-09-28 11:44AM EST173.003.600.701.050.00-4419.87%
VXF211217P001740002021-12-03 3:47PM EST174.004.002.554.20+1.10+37.93%11341.48%
VXF211217P001750002021-12-01 2:59PM EST175.002.503.004.800.00-1942.70%
VXF211217P001800002021-11-08 9:30AM EST180.000.565.306.900.00-1139.56%
VXF211217P001820002021-11-22 11:06AM EST182.001.405.708.900.00-1145.22%
VXF211217P001850002021-11-29 12:58PM EST185.003.237.2011.000.00-21346.30%
VXF211217P001860002021-11-26 11:42AM EST186.004.208.7012.000.00-3348.65%
VXF211217P001870002021-11-23 1:29PM EST187.002.979.4011.900.00-1042.30%
VXF211217P001880002021-11-19 2:21PM EST188.001.839.9013.000.00-1545.22%
VXF211217P001890002021-11-01 2:21PM EST189.002.5410.0013.000.00-101138.62%
VXF211217P001900002021-11-22 10:58AM EST190.002.3011.4015.000.00--849.29%
VXF211217P001910002021-09-10 2:14PM EST191.008.807.609.100.00-2100.00%
VXF211217P001920002021-12-02 3:32PM EST192.0010.7712.8016.900.00-41252.34%
VXF211217P001950002021-12-02 3:54PM EST195.0014.0015.6019.800.00-1456.98%
VXF211217P002000002021-11-23 9:55AM EST200.009.0021.2024.700.00-1464.60%
VXF211217P002100002021-11-19 3:05PM EST210.0016.0031.0035.000.00-3157.62%
VXF211217P002200002021-11-22 10:53AM EST220.0026.2041.1045.000.00-1070.26%
Advertisement
Advertisement