Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,463.90 -5.40 (-0.10%) Dow
38,947.65 -164.51 (-0.42%) Nasdaq
17,753.51 +35.86 (+0.20%) Bitcoin USD
61,750.89 +479.37 (+0.78%) CMC Crypto 200
1,278.81 -4.98 (-0.39%)
Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240719C00455000 | 2024-05-16 2:04PM EDT | 455.00 | 85.23 | 124.00 | 128.90 | 0.00 | - | - | 8 | 71.64% |
| VGT240719C00500000 | 2024-06-05 1:53PM EDT | 500.00 | 54.45 | 74.00 | 78.50 | 0.00 | - | 4 | 4 | 36.56% |
| VGT240719C00510000 | 2024-05-16 11:38AM EDT | 510.00 | 36.23 | 70.00 | 74.50 | 0.00 | - | - | 1 | 53.31% |
| VGT240719C00515000 | 2024-06-17 9:43AM EDT | 515.00 | 69.00 | 59.10 | 64.00 | 0.00 | - | 1 | 2 | 32.89% |
| VGT240719C00520000 | 2024-06-21 12:49PM EDT | 520.00 | 61.76 | 54.60 | 59.50 | 0.00 | - | 8 | 10 | 32.78% |
| VGT240719C00525000 | 2024-06-21 10:03AM EDT | 525.00 | 54.50 | 50.00 | 53.80 | 0.00 | - | 4 | 10 | 27.77% |
| VGT240719C00530000 | 2024-06-21 10:55AM EDT | 530.00 | 50.87 | 45.00 | 49.50 | 0.00 | - | 7 | 12 | 28.31% |
| VGT240719C00535000 | 2024-06-21 12:26PM EDT | 535.00 | 49.00 | 40.50 | 45.30 | 0.00 | - | 1 | 1 | 28.58% |
| VGT240719C00540000 | 2024-06-24 9:30AM EDT | 540.00 | 35.00 | 36.00 | 40.30 | 0.00 | - | 5 | 10 | 26.17% |
| VGT240719C00545000 | 2024-06-21 12:45PM EDT | 545.00 | 39.57 | 31.50 | 36.10 | 0.00 | - | 1 | 8 | 25.83% |
| VGT240719C00550000 | 2024-06-21 9:35AM EDT | 550.00 | 32.10 | 27.10 | 31.40 | 0.00 | - | 5 | 32 | 23.94% |
| VGT240719C00555000 | 2024-06-21 1:41PM EDT | 555.00 | 28.95 | 23.50 | 28.00 | 0.00 | - | 2 | 4 | 24.70% |
| VGT240719C00560000 | 2024-06-24 2:25PM EDT | 560.00 | 18.24 | 19.50 | 23.80 | 0.00 | - | 5 | 18 | 23.30% |
| VGT240719C00565000 | 2024-06-17 12:55PM EDT | 565.00 | 27.18 | 16.50 | 20.50 | 0.00 | - | 9 | 20 | 23.26% |
| VGT240719C00570000 | 2024-06-25 1:56PM EDT | 570.00 | 14.80 | 13.00 | 17.20 | +4.00 | +37.04% | 1 | 31 | 22.73% |
| VGT240719C00575000 | 2024-06-25 1:51PM EDT | 575.00 | 11.96 | 11.00 | 15.00 | +1.86 | +18.42% | 6 | 37 | 23.61% |
| VGT240719C00580000 | 2024-06-25 3:39PM EDT | 580.00 | 10.26 | 8.00 | 11.90 | +3.26 | +46.57% | 2 | 36 | 22.46% |
| VGT240719C00585000 | 2024-06-25 1:20PM EDT | 585.00 | 6.90 | 6.00 | 9.80 | +0.70 | +11.29% | 3 | 56 | 22.50% |
| VGT240719C00590000 | 2024-06-25 12:43PM EDT | 590.00 | 4.30 | 4.80 | 6.90 | -0.10 | -2.27% | 2 | 15 | 20.57% |
| VGT240719C00595000 | 2024-06-26 9:33AM EDT | 595.00 | 3.10 | 3.40 | 5.10 | -0.50 | -13.89% | 8 | 12 | 19.98% |
| VGT240719C00600000 | 2024-06-25 3:09PM EDT | 600.00 | 2.25 | 2.30 | 3.80 | -0.43 | -16.04% | 1 | 55 | 19.77% |
| VGT240719C00605000 | 2024-06-25 10:53AM EDT | 605.00 | 1.60 | 0.00 | 4.40 | -1.15 | -41.82% | 1 | 13 | 23.47% |
| VGT240719C00610000 | 2024-06-21 11:50AM EDT | 610.00 | 3.02 | 0.00 | 3.20 | 0.00 | - | 2 | 7 | 22.83% |
| VGT240719C00615000 | 2024-06-18 1:53PM EDT | 615.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 28.93% |
| VGT240719C00620000 | 2024-06-24 9:34AM EDT | 620.00 | 2.17 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 31.10% |
| VGT240719C00625000 | 2024-06-24 9:52AM EDT | 625.00 | 0.65 | 0.00 | 3.20 | 0.00 | - | 2 | 94 | 28.89% |
| VGT240719C00630000 | 2024-06-25 12:54PM EDT | 630.00 | 0.40 | 0.00 | 2.80 | -0.10 | -20.00% | 6 | 54 | 29.56% |
| VGT240719C00635000 | 2024-06-21 11:56AM EDT | 635.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 4 | 10 | 36.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240719P00410000 | 2024-06-24 9:30AM EDT | 410.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 12 | 15 | 81.42% |
| VGT240719P00415000 | 2024-06-21 3:57PM EDT | 415.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 60.84% |
| VGT240719P00420000 | 2024-06-04 2:28PM EDT | 420.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 76.62% |
| VGT240719P00430000 | 2024-05-30 12:35PM EDT | 430.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 71.91% |
| VGT240719P00440000 | 2024-05-30 12:28PM EDT | 440.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 67.29% |
| VGT240719P00455000 | 2024-06-04 2:28PM EDT | 455.00 | 0.74 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 60.45% |
| VGT240719P00460000 | 2024-05-30 12:12PM EDT | 460.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 58.20% |
| VGT240719P00470000 | 2024-06-18 11:18AM EDT | 470.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 53.75% |
| VGT240719P00480000 | 2024-06-20 10:47AM EDT | 480.00 | 0.26 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 59.40% |
| VGT240719P00500000 | 2024-06-04 9:50AM EDT | 500.00 | 3.50 | 0.00 | 2.95 | 0.00 | - | 2 | 4 | 44.09% |
| VGT240719P00505000 | 2024-06-21 9:55AM EDT | 505.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 47.69% |
| VGT240719P00510000 | 2024-06-25 12:28PM EDT | 510.00 | 0.90 | 0.00 | 4.70 | -0.70 | -43.75% | 20 | 49 | 45.51% |
| VGT240719P00515000 | 2024-06-20 11:06AM EDT | 515.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 43.31% |
| VGT240719P00520000 | 2024-06-25 12:17PM EDT | 520.00 | 0.80 | 0.20 | 4.90 | -0.70 | -46.67% | 1 | 17 | 41.08% |
| VGT240719P00525000 | 2024-06-24 2:59PM EDT | 525.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 38.25% |
| VGT240719P00530000 | 2024-06-25 11:21AM EDT | 530.00 | 1.45 | 0.00 | 3.90 | -0.51 | -26.02% | 1 | 12 | 33.15% |
| VGT240719P00535000 | 2024-06-24 3:50PM EDT | 535.00 | 2.59 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 33.11% |
| VGT240719P00540000 | 2024-06-25 11:31AM EDT | 540.00 | 2.44 | 0.00 | 4.30 | -0.86 | -26.06% | 1 | 20 | 29.23% |
| VGT240719P00545000 | 2024-06-24 3:55PM EDT | 545.00 | 4.30 | 1.55 | 4.50 | 0.00 | - | 25 | 28 | 27.13% |
| VGT240719P00550000 | 2024-06-25 1:42PM EDT | 550.00 | 3.90 | 2.70 | 4.10 | -1.60 | -29.09% | 1 | 32 | 23.53% |
| VGT240719P00555000 | 2024-06-25 11:14AM EDT | 555.00 | 5.20 | 3.50 | 5.10 | -1.10 | -17.46% | 5 | 83 | 23.05% |
| VGT240719P00560000 | 2024-06-24 3:38PM EDT | 560.00 | 7.60 | 4.60 | 6.40 | 0.00 | - | 21 | 38 | 22.76% |
| VGT240719P00565000 | 2024-06-21 3:16PM EDT | 565.00 | 7.05 | 6.00 | 8.20 | 0.00 | - | 1 | 10 | 22.94% |
| VGT240719P00570000 | 2024-06-25 3:53PM EDT | 570.00 | 8.00 | 7.00 | 11.20 | -2.55 | -24.17% | 3 | 21 | 24.69% |
| VGT240719P00575000 | 2024-06-24 1:09PM EDT | 575.00 | 13.80 | 9.10 | 13.70 | 0.00 | - | 3 | 11 | 25.01% |
| VGT240719P00580000 | 2024-06-24 9:30AM EDT | 580.00 | 15.01 | 11.50 | 16.30 | 0.00 | - | 100 | 109 | 25.04% |
| VGT240719P00585000 | 2024-06-20 9:48AM EDT | 585.00 | 10.29 | 14.50 | 18.80 | 0.00 | - | - | 78 | 24.44% |
| VGT240719P00590000 | 2024-06-18 3:45PM EDT | 590.00 | 13.60 | 17.70 | 22.30 | 0.00 | - | - | 12 | 25.12% |
© 2024 Yahoo. All rights reserved.