Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,960.19 +1,552.61 (+2.37%) CMC Crypto 200
1,367.26 -6.58 (-0.48%)
Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240621C00145000 | 2024-01-25 3:31PM EDT | 145.00 | 34.90 | 36.20 | 41.00 | 0.00 | - | 8 | 8 | 0.00% |
| VBR240621C00155000 | 2023-12-15 3:58PM EDT | 155.00 | 27.00 | 22.50 | 27.30 | 0.00 | - | 3 | 1 | 0.00% |
| VBR240621C00156000 | 2023-12-08 4:34PM EDT | 156.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VBR240621C00158000 | 2023-12-12 11:25AM EDT | 158.00 | 18.00 | 20.00 | 24.70 | 0.00 | - | - | 1 | 0.00% |
| VBR240621C00160000 | 2023-11-03 10:00AM EDT | 160.00 | 11.00 | 13.50 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| VBR240621C00161000 | 2023-11-10 2:04PM EDT | 161.00 | 7.33 | 14.00 | 17.80 | 0.00 | - | 21 | 21 | 0.00% |
| VBR240621C00163000 | 2024-01-19 10:47AM EDT | 163.00 | 18.50 | 19.10 | 23.90 | 0.00 | - | 4 | 1 | 0.00% |
| VBR240621C00165000 | 2024-03-13 3:28PM EDT | 165.00 | 24.00 | 17.10 | 21.50 | 0.00 | - | 5 | 6 | 0.00% |
| VBR240621C00167000 | 2023-11-07 11:00AM EDT | 167.00 | 5.71 | 9.00 | 13.00 | 0.00 | - | 5 | 6 | 0.00% |
| VBR240621C00169000 | 2023-12-05 1:41PM EDT | 169.00 | 10.13 | 13.00 | 16.60 | 0.00 | - | 2 | 1 | 0.00% |
| VBR240621C00170000 | 2024-04-02 1:47PM EDT | 170.00 | 20.00 | 12.70 | 16.90 | 0.00 | - | 5 | 9 | 0.00% |
| VBR240621C00172000 | 2023-11-07 2:27PM EDT | 172.00 | 4.20 | 6.00 | 10.40 | 0.00 | - | 3 | 0 | 0.00% |
| VBR240621C00173000 | 2024-01-26 10:59AM EDT | 173.00 | 12.16 | 12.00 | 16.40 | 0.00 | - | 2 | 3 | 0.00% |
| VBR240621C00174000 | 2023-12-08 11:19AM EDT | 174.00 | 7.75 | 9.50 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| VBR240621C00175000 | 2024-05-17 12:22PM EDT | 175.00 | 15.93 | 14.90 | 17.40 | -0.66 | -3.98% | 3 | 46 | 33.70% |
| VBR240621C00180000 | 2024-05-15 12:02PM EDT | 180.00 | 12.80 | 9.70 | 12.80 | 0.00 | - | 1 | 41 | 28.74% |
| VBR240621C00185000 | 2024-05-17 1:57PM EDT | 185.00 | 6.95 | 6.40 | 8.00 | +1.27 | +22.36% | 8 | 25 | 21.84% |
| VBR240621C00190000 | 2024-05-17 10:34AM EDT | 190.00 | 4.26 | 2.15 | 5.80 | -0.49 | -10.32% | 1 | 137 | 24.54% |
| VBR240621C00195000 | 2024-05-17 3:21PM EDT | 195.00 | 1.86 | 0.25 | 3.40 | -0.29 | -13.49% | 7 | 35 | 23.19% |
| VBR240621C00200000 | 2024-05-14 9:32AM EDT | 200.00 | 0.97 | 0.35 | 1.05 | 0.00 | - | 10 | 107 | 17.90% |
| VBR240621C00205000 | 2024-05-02 9:30AM EDT | 205.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 25 | 23.06% |
| VBR240621C00210000 | 2024-03-27 10:47AM EDT | 210.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 28 | 42 | 35.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240621P00130000 | 2023-11-10 4:31PM EDT | 130.00 | 1.60 | 0.05 | 3.90 | 0.00 | - | - | 1 | 93.14% |
| VBR240621P00140000 | 2024-01-05 10:59AM EDT | 140.00 | 0.75 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 74.93% |
| VBR240621P00145000 | 2024-01-16 12:10PM EDT | 145.00 | 0.90 | 0.05 | 3.10 | 0.00 | - | - | 0 | 67.33% |
| VBR240621P00151000 | 2023-12-14 1:20PM EDT | 151.00 | 2.35 | 0.00 | 3.90 | 0.00 | - | 5 | 0 | 63.23% |
| VBR240621P00154000 | 2023-12-05 4:52PM EDT | 154.00 | 2.50 | 0.05 | 4.40 | 0.00 | - | - | 2 | 61.67% |
| VBR240621P00160000 | 2024-05-17 2:27PM EDT | 160.00 | 0.15 | 0.00 | 5.00 | -5.95 | -97.54% | 1 | 1 | 55.65% |
| VBR240621P00163000 | 2024-04-12 1:55PM EDT | 163.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 48.88% |
| VBR240621P00164000 | 2023-12-26 10:59AM EDT | 164.00 | 2.70 | 0.10 | 4.80 | 0.00 | - | - | 2 | 65.10% |
| VBR240621P00165000 | 2024-01-16 10:37AM EDT | 165.00 | 3.40 | 0.45 | 4.90 | 0.00 | - | 5 | 7 | 64.10% |
| VBR240621P00167000 | 2023-11-15 11:37AM EDT | 167.00 | 8.55 | 1.20 | 6.00 | 0.00 | - | 5 | 2 | 53.14% |
| VBR240621P00169000 | 2023-12-11 10:30AM EDT | 169.00 | 7.05 | 1.60 | 6.50 | 0.00 | - | 2 | 2 | 52.82% |
| VBR240621P00170000 | 2024-03-06 3:42PM EDT | 170.00 | 2.50 | 0.70 | 3.00 | 0.00 | - | 1 | 4 | 45.00% |
| VBR240621P00172000 | 2024-04-16 10:49AM EDT | 172.00 | 3.10 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 36.77% |
| VBR240621P00173000 | 2024-02-01 3:45PM EDT | 173.00 | 5.60 | 0.55 | 5.00 | 0.00 | - | 1 | 0 | 51.79% |
| VBR240621P00175000 | 2024-05-08 11:24AM EDT | 175.00 | 1.00 | 0.00 | 0.65 | 0.00 | - | 2 | 12 | 21.74% |
| VBR240621P00180000 | 2024-05-16 3:24PM EDT | 180.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 8 | 8 | 27.83% |
| VBR240621P00185000 | 2024-05-16 9:38AM EDT | 185.00 | 2.12 | 0.00 | 2.25 | 0.00 | - | 5 | 8 | 18.67% |
| VBR240621P00190000 | 2024-02-26 11:28AM EDT | 190.00 | 11.74 | 4.80 | 6.30 | 0.00 | - | 1 | 1 | 27.01% |
| VBR240621P00195000 | 2023-12-14 11:40AM EDT | 195.00 | 16.76 | 17.20 | 22.00 | 0.00 | - | - | 4 | 71.74% |
| VBR240621P00200000 | 2023-12-28 10:58AM EDT | 200.00 | 17.98 | 19.70 | 24.40 | 0.00 | - | - | 0 | 69.13% |
© 2024 Yahoo. All rights reserved.