Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,476.54 +3.31 (+0.06%) Dow
38,794.00 +15.90 (+0.04%) Nasdaq
17,864.83 +7.81 (+0.04%) Bitcoin USD
64,872.10 -768.80 (-1.17%) CMC Crypto 200
1,350.03 -39.37 (-2.83%)
Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240920C00125000 | 2024-03-13 12:45PM EDT | 125.00 | 63.80 | 56.50 | 61.20 | 0.00 | - | - | 6 | 50.39% |
| VBR240920C00145000 | 2024-05-17 3:39PM EDT | 145.00 | 46.75 | 35.00 | 39.70 | 0.00 | - | 8 | 8 | 39.49% |
| VBR240920C00160000 | 2024-04-04 3:01PM EDT | 160.00 | 31.28 | 25.00 | 29.90 | 0.00 | - | 1 | 1 | 46.35% |
| VBR240920C00163000 | 2024-03-04 4:43PM EDT | 163.00 | 25.80 | 27.50 | 32.40 | 0.00 | - | 49 | 29 | 52.77% |
| VBR240920C00165000 | 2024-01-19 1:02PM EDT | 165.00 | 16.81 | 20.00 | 24.50 | 0.00 | - | 1 | 1 | 39.47% |
| VBR240920C00168000 | 2024-04-09 9:50AM EDT | 168.00 | 25.85 | 21.50 | 26.00 | 0.00 | - | 15 | 33 | 49.81% |
| VBR240920C00173000 | 2024-04-18 1:17PM EDT | 173.00 | 13.25 | 18.50 | 23.00 | 0.00 | - | 1 | 8 | 49.20% |
| VBR240920C00174000 | 2024-04-09 9:50AM EDT | 174.00 | 21.25 | 16.50 | 21.00 | 0.00 | - | - | 10 | 45.04% |
| VBR240920C00175000 | 2024-06-07 2:05PM EDT | 175.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VBR240920C00177000 | 2024-01-25 12:50PM EDT | 177.00 | 11.30 | 11.70 | 16.40 | 0.00 | - | 2 | 2 | 36.62% |
| VBR240920C00178000 | 2024-04-26 3:22PM EDT | 178.00 | 10.00 | 11.00 | 15.70 | 0.00 | - | 10 | 1 | 36.13% |
| VBR240920C00179000 | 2024-06-14 3:02PM EDT | 179.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| VBR240920C00180000 | 2024-06-11 9:50AM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VBR240920C00182000 | 2024-05-07 2:03PM EDT | 182.00 | 9.51 | 6.70 | 11.30 | 0.00 | - | 1 | 2 | 29.59% |
| VBR240920C00183000 | 2024-03-21 11:47AM EDT | 183.00 | 13.94 | 5.50 | 9.90 | 0.00 | - | - | 1 | 27.09% |
| VBR240920C00184000 | 2024-06-17 1:54PM EDT | 184.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.39% |
| VBR240920C00185000 | 2024-05-22 3:03PM EDT | 185.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| VBR240920C00190000 | 2024-05-17 11:49AM EDT | 190.00 | 7.90 | 0.50 | 5.20 | 0.00 | - | 5 | 47 | 22.07% |
| VBR240920C00195000 | 2024-06-17 11:39AM EDT | 195.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| VBR240920C00200000 | 2024-06-17 11:39AM EDT | 200.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| VBR240920C00205000 | 2024-04-02 11:43AM EDT | 205.00 | 3.20 | 0.00 | 4.00 | 0.00 | - | 2 | 16 | 30.51% |
| VBR240920C00210000 | 2024-05-16 3:36PM EDT | 210.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 41 | 42 | 26.19% |
| VBR240920C00220000 | 2024-02-16 10:54AM EDT | 220.00 | 2.20 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 37.67% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240920P00135000 | 2024-02-16 12:23PM EDT | 135.00 | 0.75 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 56.99% |
| VBR240920P00140000 | 2024-02-26 11:51AM EDT | 140.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 50.45% |
| VBR240920P00165000 | 2024-02-15 1:54PM EDT | 165.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 33.37% |
| VBR240920P00170000 | 2024-03-14 1:41PM EDT | 170.00 | 3.00 | 1.50 | 5.50 | 0.00 | - | 1 | 1 | 29.72% |
| VBR240920P00175000 | 2024-04-17 3:26PM EDT | 175.00 | 5.50 | 1.10 | 4.80 | 0.00 | - | 1 | 3 | 22.15% |
| VBR240920P00176000 | 2024-03-14 1:08PM EDT | 176.00 | 4.43 | 3.00 | 7.00 | 0.00 | - | 1 | 0 | 27.36% |
| VBR240920P00178000 | 2024-04-22 1:55PM EDT | 178.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VBR240920P00180000 | 2024-05-24 1:07PM EDT | 180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.78% |
| VBR240920P00181000 | 2024-03-22 2:00PM EDT | 181.00 | 4.50 | 6.00 | 10.50 | 0.00 | - | 16 | 16 | 30.59% |
| VBR240920P00182000 | 2024-05-06 9:30AM EDT | 182.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| VBR240920P00183000 | 2024-05-06 9:30AM EDT | 183.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VBR240920P00185000 | 2024-05-06 9:30AM EDT | 185.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| VBR240920P00186000 | 2024-05-06 9:30AM EDT | 186.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VBR240920P00200000 | 2024-04-16 1:01PM EDT | 200.00 | 21.00 | 9.50 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.