Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,956.62 +868.50 (+1.29%) CMC Crypto 200
1,376.86 +46.25 (+3.48%)
Vanguard Total World Stock Index Fund ETF Shares (VT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240816C00055000 | 2024-03-18 11:35AM EDT | 55.00 | 54.30 | 49.90 | 52.90 | 0.00 | - | 1 | 9 | 0.00% |
| VT240816C00065000 | 2024-01-29 1:54PM EDT | 65.00 | 39.80 | 40.20 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| VT240816C00080000 | 2024-03-19 10:07AM EDT | 80.00 | 29.30 | 25.40 | 28.40 | 0.00 | - | 2 | 0 | 0.00% |
| VT240816C00090000 | 2024-07-19 12:43PM EDT | 90.00 | 24.40 | 23.20 | 25.20 | 0.00 | - | 1 | 1 | 70.41% |
| VT240816C00091000 | 2024-05-20 11:41AM EDT | 91.00 | 22.43 | 20.70 | 24.30 | 0.00 | - | 1 | 4 | 90.41% |
| VT240816C00092000 | 2024-07-18 3:06PM EDT | 92.00 | 23.64 | 21.20 | 22.70 | 0.00 | - | 2 | 3 | 58.15% |
| VT240816C00093000 | 2024-04-19 12:29PM EDT | 93.00 | 13.70 | 18.10 | 22.00 | 0.00 | - | 5 | 5 | 78.98% |
| VT240816C00094000 | 2024-06-18 3:17PM EDT | 94.00 | 19.62 | 21.00 | 22.30 | 0.00 | - | - | 1 | 86.57% |
| VT240816C00095000 | 2024-07-12 1:19PM EDT | 95.00 | 22.32 | 18.20 | 20.50 | 0.00 | - | 1 | 12 | 60.79% |
| VT240816C00096000 | 2024-07-25 3:56PM EDT | 96.00 | 16.70 | 17.20 | 19.40 | 0.00 | - | 1 | 1 | 57.08% |
| VT240816C00097000 | 2024-05-31 11:09AM EDT | 97.00 | 14.45 | 15.80 | 16.90 | 0.00 | - | 1 | 1 | 44.87% |
| VT240816C00098000 | 2024-07-25 3:53PM EDT | 98.00 | 14.82 | 15.30 | 17.30 | 0.00 | - | 10 | 10 | 51.83% |
| VT240816C00099000 | 2024-07-25 3:52PM EDT | 99.00 | 13.50 | 14.30 | 16.20 | 0.00 | - | 6 | 39 | 64.09% |
| VT240816C00100000 | 2024-07-22 9:49AM EDT | 100.00 | 15.57 | 13.30 | 14.30 | 0.00 | - | 1 | 55 | 46.58% |
| VT240816C00101000 | 2024-05-07 1:26PM EDT | 101.00 | 10.26 | 10.10 | 14.30 | 0.00 | - | 5 | 22 | 59.35% |
| VT240816C00102000 | 2024-06-13 9:46AM EDT | 102.00 | 11.50 | 14.60 | 15.40 | 0.00 | - | 65 | 7 | 77.08% |
| VT240816C00103000 | 2024-07-19 3:24PM EDT | 103.00 | 11.90 | 10.30 | 11.40 | 0.00 | - | 10 | 12 | 40.33% |
| VT240816C00104000 | 2024-07-23 12:19PM EDT | 104.00 | 11.70 | 9.30 | 10.40 | 0.00 | - | 1 | 4 | 37.60% |
| VT240816C00105000 | 2024-07-15 11:18AM EDT | 105.00 | 9.07 | 8.40 | 10.40 | -3.41 | -27.32% | 1 | 96 | 48.01% |
| VT240816C00106000 | 2024-06-17 10:34AM EDT | 106.00 | 7.10 | 10.30 | 11.00 | 0.00 | - | 1 | 53 | 58.72% |
| VT240816C00107000 | 2024-05-31 11:09AM EDT | 107.00 | 5.35 | 6.10 | 7.30 | 0.00 | - | 1 | 107 | 27.91% |
| VT240816C00108000 | 2024-07-18 2:01PM EDT | 108.00 | 7.96 | 5.50 | 7.70 | 0.00 | - | 4 | 16 | 41.38% |
| VT240816C00109000 | 2024-07-18 1:54PM EDT | 109.00 | 6.97 | 4.60 | 5.70 | 0.00 | - | 3 | 33 | 27.03% |
| VT240816C00110000 | 2024-07-24 2:41PM EDT | 110.00 | 4.10 | 3.60 | 4.80 | 0.00 | - | 23 | 605 | 24.90% |
| VT240816C00111000 | 2024-07-22 12:34PM EDT | 111.00 | 4.60 | 3.00 | 5.40 | 0.00 | - | 3 | 115 | 37.26% |
| VT240816C00112000 | 2024-07-25 9:58AM EDT | 112.00 | 2.00 | 2.05 | 3.30 | 0.00 | - | 13 | 17 | 22.73% |
| VT240816C00113000 | 2024-07-24 1:08PM EDT | 113.00 | 2.05 | 1.30 | 2.70 | 0.00 | - | 26 | 18 | 22.33% |
| VT240816C00114000 | 2024-07-24 1:03PM EDT | 114.00 | 1.35 | 1.20 | 2.10 | 0.00 | - | 60 | 26 | 21.34% |
| VT240816C00115000 | 2024-07-26 2:43PM EDT | 115.00 | 0.90 | 0.75 | 1.40 | -0.10 | -10.00% | 22 | 75 | 18.73% |
| VT240816C00116000 | 2024-07-26 1:40PM EDT | 116.00 | 0.60 | 0.30 | 0.85 | 0.00 | - | 16 | 183 | 16.59% |
| VT240816C00117000 | 2024-07-26 3:26PM EDT | 117.00 | 0.20 | 0.20 | 0.40 | -0.55 | -73.33% | 6 | 66 | 14.09% |
| VT240816C00118000 | 2024-07-23 2:59PM EDT | 118.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 20.46% |
| VT240816C00119000 | 2024-07-23 10:21AM EDT | 119.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 20.24% |
| VT240816C00120000 | 2024-07-22 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 33 | 21.73% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240816P00055000 | 2024-02-20 11:49AM EDT | 55.00 | 0.27 | 0.00 | 2.65 | 0.00 | - | 1 | 24 | 210.65% |
| VT240816P00065000 | 2024-02-13 1:03PM EDT | 65.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | - | 1 | 171.29% |
| VT240816P00070000 | 2024-02-13 1:01PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 95.31% |
| VT240816P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.58 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 107.91% |
| VT240816P00080000 | 2024-03-15 12:20PM EDT | 80.00 | 0.20 | 0.00 | 2.80 | 0.00 | - | 1 | 9 | 118.16% |
| VT240816P00085000 | 2024-02-16 4:30PM EDT | 85.00 | 0.43 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 105.42% |
| VT240816P00089000 | 2024-01-29 4:47PM EDT | 89.00 | 1.02 | 0.00 | 3.40 | 0.00 | - | 2 | 1 | 95.65% |
| VT240816P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 65.92% |
| VT240816P00092000 | 2024-05-15 12:36PM EDT | 92.00 | 0.17 | 0.00 | 1.20 | 0.00 | - | 1 | 15 | 63.67% |
| VT240816P00093000 | 2024-07-09 9:30AM EDT | 93.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 57.72% |
| VT240816P00094000 | 2024-01-18 11:48AM EDT | 94.00 | 1.80 | 0.05 | 1.55 | 0.00 | - | 4 | 1 | 63.23% |
| VT240816P00095000 | 2024-07-15 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 52.83% |
| VT240816P00096000 | 2024-05-15 10:18AM EDT | 96.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 53.52% |
| VT240816P00097000 | 2024-07-08 1:28PM EDT | 97.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 58.20% |
| VT240816P00098000 | 2024-05-17 2:27PM EDT | 98.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 47.36% |
| VT240816P00100000 | 2024-06-26 10:43AM EDT | 100.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 31.35% |
| VT240816P00101000 | 2024-05-16 2:30PM EDT | 101.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 53.52% |
| VT240816P00102000 | 2024-06-27 1:07PM EDT | 102.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | 1 | 9 | 46.09% |
| VT240816P00103000 | 2024-05-31 3:27PM EDT | 103.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 35.89% |
| VT240816P00104000 | 2024-06-17 9:46AM EDT | 104.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 23.24% |
| VT240816P00105000 | 2024-07-22 9:40AM EDT | 105.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 23.93% |
| VT240816P00106000 | 2024-07-24 2:08PM EDT | 106.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | 1 | 7 | 34.72% |
| VT240816P00107000 | 2024-07-25 3:55PM EDT | 107.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 25.59% |
| VT240816P00108000 | 2024-06-28 3:31PM EDT | 108.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 23.63% |
| VT240816P00109000 | 2024-07-19 1:56PM EDT | 109.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 22.14% |
| VT240816P00110000 | 2024-07-25 3:59PM EDT | 110.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 19.19% |
| VT240816P00111000 | 2024-07-26 1:21PM EDT | 111.00 | 0.57 | 0.00 | 0.90 | -0.18 | -24.00% | 27 | 35 | 17.75% |
| VT240816P00112000 | 2024-07-25 12:35PM EDT | 112.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 2 | 25 | 20.24% |
| VT240816P00113000 | 2024-07-26 10:07AM EDT | 113.00 | 1.30 | 0.20 | 1.75 | -0.15 | -10.34% | 1 | 12 | 18.53% |
| VT240816P00114000 | 2024-07-25 3:55PM EDT | 114.00 | 2.30 | 0.90 | 2.20 | 0.00 | - | 1 | 16 | 18.02% |
| VT240816P00115000 | 2024-07-19 3:43PM EDT | 115.00 | 1.93 | 1.40 | 3.00 | 0.00 | - | 2 | 37 | 20.07% |
| VT240816P00116000 | 2024-07-18 10:32AM EDT | 116.00 | 1.25 | 2.25 | 3.50 | 0.00 | - | 4 | 6 | 18.56% |
| VT240816P00117000 | 2024-07-12 10:20AM EDT | 117.00 | 1.25 | 1.75 | 4.10 | 0.00 | - | - | 5 | 17.12% |
| VT240816P00118000 | 2024-07-18 10:14AM EDT | 118.00 | 2.20 | 2.65 | 5.10 | 0.00 | - | 2 | 3 | 19.70% |
| VT240816P00119000 | 2024-07-15 10:11AM EDT | 119.00 | 2.50 | 4.40 | 5.90 | 0.00 | - | 1 | 1 | 19.36% |
| VT240816P00120000 | 2024-07-05 2:51PM EDT | 120.00 | 5.20 | 4.90 | 7.00 | 0.00 | - | 1 | 0 | 23.10% |
© 2024 Yahoo. All rights reserved.