Singapore markets open in 8 hours
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,161.45 +33.66 (+0.66%) Dow
38,758.77 +83.09 (+0.21%) Nasdaq
16,278.12 +121.79 (+0.75%) Bitcoin USD
63,156.26 -1,151.41 (-1.79%) CMC Crypto 200
1,366.08 +53.45 (+4.07%)
Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGLT240517C00046000 | 2024-02-01 10:30AM EDT | 46.00 | 15.00 | 13.10 | 13.30 | 0.00 | - | 4 | 0 | 179.49% |
| VGLT240517C00047000 | 2024-01-18 4:19PM EDT | 47.00 | 11.80 | 11.00 | 11.40 | 0.00 | - | 3 | 3 | 134.77% |
| VGLT240517C00049000 | 2023-10-04 10:27AM EDT | 49.00 | 6.00 | 6.90 | 7.30 | 0.00 | - | - | 0 | 0.00% |
| VGLT240517C00050000 | 2024-04-15 10:59AM EDT | 50.00 | 5.90 | 6.50 | 6.70 | 0.00 | - | 1 | 1 | 44.73% |
| VGLT240517C00051000 | 2024-04-16 10:30AM EDT | 51.00 | 4.50 | 5.50 | 5.70 | 0.00 | - | 1 | 6 | 39.06% |
| VGLT240517C00052000 | 2024-01-24 2:47PM EDT | 52.00 | 6.70 | 6.70 | 6.90 | 0.00 | - | 5 | 19 | 104.88% |
| VGLT240517C00053000 | 2024-04-26 10:01AM EDT | 53.00 | 2.75 | 3.50 | 3.70 | 0.00 | - | 11 | 0 | 27.34% |
| VGLT240517C00054000 | 2023-12-21 1:19PM EDT | 54.00 | 8.30 | 5.40 | 5.60 | 0.00 | - | 2 | 1 | 102.20% |
| VGLT240517C00055000 | 2024-04-29 2:26PM EDT | 55.00 | 1.25 | 1.60 | 1.70 | 0.00 | - | 6 | 10 | 15.14% |
| VGLT240517C00056000 | 2024-05-02 1:12PM EDT | 56.00 | 0.55 | 0.80 | 0.85 | 0.00 | - | 3 | 21 | 12.50% |
| VGLT240517C00057000 | 2024-05-03 2:11PM EDT | 57.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 2 | 66 | 11.72% |
| VGLT240517C00058000 | 2024-04-24 9:31AM EDT | 58.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 63 | 12.89% |
| VGLT240517C00059000 | 2024-04-29 3:03PM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 424 | 18.56% |
| VGLT240517C00060000 | 2024-04-22 2:22PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 246 | 20.31% |
| VGLT240517C00061000 | 2024-05-03 2:03PM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 307 | 28.61% |
| VGLT240517C00062000 | 2024-04-11 9:32AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 170 | 33.20% |
| VGLT240517C00063000 | 2024-03-14 9:35AM EDT | 63.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 55 | 37.60% |
| VGLT240517C00064000 | 2024-03-05 10:30AM EDT | 64.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 127 | 41.80% |
| VGLT240517C00065000 | 2024-04-11 11:09AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 38 | 45.90% |
| VGLT240517C00066000 | 2024-01-31 10:57AM EDT | 66.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 25.00% |
| VGLT240517C00067000 | 2024-03-11 9:58AM EDT | 67.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 47.66% |
| VGLT240517C00068000 | 2023-12-14 4:21PM EDT | 68.00 | 0.65 | 0.10 | 0.35 | 0.00 | - | 10 | 10 | 67.77% |
| VGLT240517C00069000 | 2023-12-04 3:54PM EDT | 69.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VGLT240517C00070000 | 2024-01-04 2:21PM EDT | 70.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 14 | 67.19% |
| VGLT240517C00075000 | 2023-12-26 4:55PM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 72.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGLT240517P00046000 | 2024-03-01 11:28AM EDT | 46.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 58.20% |
| VGLT240517P00047000 | 2023-09-22 1:47PM EDT | 47.00 | 0.25 | 0.85 | 1.15 | 0.00 | - | - | 1 | 111.04% |
| VGLT240517P00048000 | 2024-01-16 2:03PM EDT | 48.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 54.30% |
| VGLT240517P00049000 | 2023-11-03 1:02PM EDT | 49.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 54.98% |
| VGLT240517P00050000 | 2023-11-27 10:45AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| VGLT240517P00051000 | 2023-11-03 1:00PM EDT | 51.00 | 0.97 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 54.49% |
| VGLT240517P00052000 | 2024-04-25 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 27.54% |
| VGLT240517P00053000 | 2024-04-23 10:23AM EDT | 53.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 22.27% |
| VGLT240517P00054000 | 2024-04-29 10:52AM EDT | 54.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 20.31% |
| VGLT240517P00055000 | 2024-05-03 12:55PM EDT | 55.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 14 | 327 | 14.26% |
| VGLT240517P00056000 | 2024-04-23 10:23AM EDT | 56.00 | 0.67 | 0.20 | 0.30 | 0.00 | - | 1 | 211 | 13.28% |
| VGLT240517P00057000 | 2024-04-30 11:31AM EDT | 57.00 | 1.60 | 0.65 | 0.75 | 0.00 | - | 4 | 851 | 12.50% |
| VGLT240517P00058000 | 2024-05-01 2:28PM EDT | 58.00 | 2.23 | 1.45 | 1.55 | 0.00 | - | 1 | 3 | 14.16% |
| VGLT240517P00059000 | 2024-04-23 9:45AM EDT | 59.00 | 3.18 | 2.45 | 2.55 | 0.00 | - | 1 | 1 | 20.02% |
| VGLT240517P00060000 | 2024-04-30 2:13PM EDT | 60.00 | 4.50 | 3.40 | 3.60 | 0.00 | - | 4 | 0 | 27.93% |
| VGLT240517P00061000 | 2024-02-05 11:50AM EDT | 61.00 | 2.86 | 1.90 | 2.05 | 0.00 | - | 2 | 0 | 0.00% |
| VGLT240517P00062000 | 2024-02-13 11:44AM EDT | 62.00 | 4.19 | 3.70 | 4.10 | 0.00 | - | 2 | 9 | 0.00% |
| VGLT240517P00063000 | 2023-12-28 11:44AM EDT | 63.00 | 2.40 | 4.50 | 4.70 | 0.00 | - | 1 | 0 | 0.00% |
| VGLT240517P00064000 | 2024-03-14 10:12AM EDT | 64.00 | 5.55 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 40.04% |
| VGLT240517P00065000 | 2024-01-11 2:53PM EDT | 65.00 | 5.26 | 6.20 | 6.40 | 0.00 | - | 10 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.