Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,805.76 +2,670.43 (+4.52%) CMC Crypto 200
1,339.91 +62.93 (+4.93%)
Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240517C00175000 | 2024-04-01 2:47PM EDT | 175.00 | 17.30 | 6.50 | 10.20 | 0.00 | - | 1 | 7 | 26.05% |
| VBR240517C00181000 | 2024-05-01 12:36PM EDT | 181.00 | 3.30 | 2.60 | 6.50 | 0.00 | - | 2 | 0 | 31.17% |
| VBR240517C00182000 | 2024-04-22 1:48PM EDT | 182.00 | 3.50 | 1.80 | 6.00 | 0.00 | - | 3 | 5 | 31.76% |
| VBR240517C00183000 | 2024-04-19 3:32PM EDT | 183.00 | 2.16 | 1.30 | 4.80 | 0.00 | - | 1 | 4 | 27.36% |
| VBR240517C00184000 | 2024-04-26 1:13PM EDT | 184.00 | 2.87 | 0.70 | 4.10 | 0.00 | - | 1 | 2 | 26.17% |
| VBR240517C00185000 | 2024-05-01 2:44PM EDT | 185.00 | 1.85 | 1.25 | 4.10 | 0.00 | - | 1 | 43 | 29.43% |
| VBR240517C00186000 | 2024-05-01 3:25PM EDT | 186.00 | 1.40 | 0.30 | 4.60 | 0.00 | - | 1 | 21 | 35.82% |
| VBR240517C00187000 | 2024-05-03 11:07AM EDT | 187.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 40.05% |
| VBR240517C00188000 | 2024-04-22 11:21AM EDT | 188.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 3 | 4 | 30.41% |
| VBR240517C00189000 | 2024-04-22 1:29PM EDT | 189.00 | 0.35 | 0.00 | 3.20 | 0.00 | - | - | 4 | 34.31% |
| VBR240517C00190000 | 2024-05-02 1:04PM EDT | 190.00 | 0.45 | 0.15 | 1.95 | 0.00 | - | 1 | 41 | 27.53% |
| VBR240517C00191000 | 2024-04-23 10:15AM EDT | 191.00 | 0.50 | 0.15 | 2.30 | 0.00 | - | - | 8 | 32.37% |
| VBR240517C00192000 | 2024-04-23 10:16AM EDT | 192.00 | 0.57 | 0.15 | 1.00 | 0.00 | - | - | 8 | 23.61% |
| VBR240517C00194000 | 2024-04-26 3:07PM EDT | 194.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 2 | 5 | 34.86% |
| VBR240517C00195000 | 2024-04-16 10:18AM EDT | 195.00 | 0.45 | 0.00 | 1.90 | 0.00 | - | 2 | 3 | 37.18% |
| VBR240517C00196000 | 2024-04-12 1:43PM EDT | 196.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 39.89% |
| VBR240517C00198000 | 2024-03-27 3:27PM EDT | 198.00 | 1.90 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 43.96% |
| VBR240517C00200000 | 2024-03-21 12:50PM EDT | 200.00 | 1.45 | 0.00 | 2.05 | 0.00 | - | - | 18 | 47.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240517P00165000 | 2024-04-17 3:41PM EDT | 165.00 | 0.71 | 0.00 | 1.95 | 0.00 | - | - | 1 | 58.64% |
| VBR240517P00170000 | 2024-04-25 9:34AM EDT | 170.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | - | 2 | 48.56% |
| VBR240517P00172000 | 2024-04-19 12:40PM EDT | 172.00 | 1.25 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 44.70% |
| VBR240517P00175000 | 2024-04-19 12:21PM EDT | 175.00 | 2.10 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 37.15% |
| VBR240517P00178000 | 2024-03-21 11:30AM EDT | 178.00 | 1.15 | 1.10 | 4.80 | 0.00 | - | 10 | 11 | 51.70% |
| VBR240517P00180000 | 2024-04-12 10:48AM EDT | 180.00 | 2.60 | 0.00 | 3.30 | 0.00 | - | 2 | 3 | 35.33% |
| VBR240517P00181000 | 2024-04-12 3:41PM EDT | 181.00 | 3.92 | 0.00 | 3.40 | 0.00 | - | - | 1 | 33.25% |
| VBR240517P00182000 | 2024-04-16 11:19AM EDT | 182.00 | 5.55 | 0.30 | 4.30 | 0.00 | - | 1 | 2 | 36.55% |
| VBR240517P00185000 | 2024-05-01 10:25AM EDT | 185.00 | 5.37 | 0.60 | 4.30 | 0.00 | - | 5 | 0 | 26.72% |
| VBR240517P00188000 | 2024-05-01 10:25AM EDT | 188.00 | 8.07 | 2.15 | 6.80 | 0.00 | - | 5 | 1 | 31.78% |
© 2024 Yahoo. All rights reserved.