Singapore markets open in 4 hours 56 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,924.22 +4,359.70 (+7.08%) CMC Crypto 200
1,393.29 +125.34 (+9.88%)
Vanguard Total World Stock Index Fund ETF Shares (VT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517C00050000 | 2024-04-19 3:28PM EDT | 50.00 | 55.05 | 62.10 | 63.30 | 0.00 | - | 1 | 5 | 431.25% |
| VT240517C00075000 | 2024-05-13 9:50AM EDT | 75.00 | 36.02 | 37.00 | 37.90 | 0.00 | - | 2 | 2 | 263.28% |
| VT240517C00080000 | 2024-04-15 9:41AM EDT | 80.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VT240517C00085000 | 2024-02-07 12:24PM EDT | 85.00 | 21.00 | 23.00 | 26.50 | 0.00 | - | 1 | 0 | 0.00% |
| VT240517C00086000 | 2024-02-23 2:03PM EDT | 86.00 | 22.30 | 22.20 | 25.70 | 0.00 | - | 2 | 0 | 0.00% |
| VT240517C00088000 | 2024-02-12 3:06PM EDT | 88.00 | 19.00 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 50.00% |
| VT240517C00090000 | 2024-05-08 9:53AM EDT | 90.00 | 19.66 | 21.20 | 23.60 | 0.00 | - | 1 | 7 | 208.11% |
| VT240517C00091000 | 2024-01-22 12:13PM EDT | 91.00 | 13.45 | 12.70 | 17.40 | 0.00 | - | 1 | 3 | 0.00% |
| VT240517C00092000 | 2024-02-13 12:35PM EDT | 92.00 | 13.40 | 15.80 | 19.50 | 0.00 | - | 2 | 15 | 0.00% |
| VT240517C00093000 | 2023-11-16 11:46AM EDT | 93.00 | 7.40 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 0.00% |
| VT240517C00094000 | 2024-03-15 12:20PM EDT | 94.00 | 15.50 | 13.40 | 15.00 | 0.00 | - | 1 | 10 | 0.00% |
| VT240517C00095000 | 2024-04-26 11:26AM EDT | 95.00 | 12.85 | 17.30 | 17.60 | 0.00 | - | 1 | 10 | 97.85% |
| VT240517C00096000 | 2024-05-03 9:30AM EDT | 96.00 | 12.80 | 16.30 | 16.60 | 0.00 | - | 10 | 27 | 92.58% |
| VT240517C00097000 | 2024-05-07 1:13PM EDT | 97.00 | 13.40 | 15.30 | 15.60 | 0.00 | - | 1 | 19 | 87.50% |
| VT240517C00098000 | 2024-05-15 2:15PM EDT | 98.00 | 14.48 | 14.20 | 14.60 | +2.50 | +20.87% | 1 | 64 | 82.42% |
| VT240517C00099000 | 2024-05-13 10:31AM EDT | 99.00 | 11.80 | 13.30 | 13.70 | 0.00 | - | 1 | 35 | 88.48% |
| VT240517C00100000 | 2024-05-15 3:22PM EDT | 100.00 | 12.46 | 12.10 | 12.70 | +2.33 | +23.00% | 7 | 579 | 82.81% |
| VT240517C00101000 | 2024-05-10 3:47PM EDT | 101.00 | 9.66 | 11.20 | 12.20 | 0.00 | - | 1 | 3 | 77.34% |
| VT240517C00102000 | 2024-05-03 10:59AM EDT | 102.00 | 6.70 | 10.20 | 10.60 | 0.00 | - | 10 | 71 | 62.11% |
| VT240517C00103000 | 2024-05-07 2:32PM EDT | 103.00 | 6.90 | 9.20 | 9.60 | 0.00 | - | 6 | 366 | 57.03% |
| VT240517C00104000 | 2024-05-10 3:47PM EDT | 104.00 | 6.80 | 8.20 | 8.90 | 0.00 | - | 2 | 50 | 72.36% |
| VT240517C00105000 | 2024-05-15 10:24AM EDT | 105.00 | 6.90 | 7.20 | 7.70 | +0.50 | +7.81% | 5 | 279 | 54.59% |
| VT240517C00106000 | 2024-05-14 10:00AM EDT | 106.00 | 5.00 | 6.20 | 6.60 | 0.00 | - | 3 | 82 | 41.60% |
| VT240517C00107000 | 2024-05-15 3:45PM EDT | 107.00 | 5.46 | 4.50 | 5.60 | +2.16 | +65.45% | 6 | 21 | 36.33% |
| VT240517C00108000 | 2024-05-15 11:50AM EDT | 108.00 | 4.32 | 4.10 | 4.60 | +1.97 | +83.83% | 11 | 266 | 30.86% |
| VT240517C00109000 | 2024-05-15 11:49AM EDT | 109.00 | 3.32 | 3.20 | 3.70 | +1.70 | +104.94% | 8 | 51 | 30.86% |
| VT240517C00110000 | 2024-05-15 9:38AM EDT | 110.00 | 2.00 | 1.35 | 2.75 | +0.93 | +86.92% | 1 | 194 | 26.47% |
| VT240517C00111000 | 2024-05-14 3:30PM EDT | 111.00 | 0.71 | 1.25 | 1.70 | 0.00 | - | 3 | 54 | 17.63% |
| VT240517C00112000 | 2024-05-15 2:43PM EDT | 112.00 | 0.60 | 0.55 | 0.75 | +0.36 | +150.00% | 2 | 7 | 11.28% |
| VT240517C00113000 | 2024-04-15 10:05AM EDT | 113.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 12.55% |
| VT240517C00114000 | 2024-04-24 12:04PM EDT | 114.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 23.73% |
| VT240517C00115000 | 2024-04-16 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 34.33% |
| VT240517C00120000 | 2023-12-26 2:42PM EDT | 120.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 60.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517P00050000 | 2023-10-20 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 376.56% |
| VT240517P00060000 | 2023-10-27 9:58AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 327.73% |
| VT240517P00065000 | 2023-10-19 3:50PM EDT | 65.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 289.84% |
| VT240517P00070000 | 2023-11-14 3:33PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 24 | 248.05% |
| VT240517P00075000 | 2024-02-02 1:43PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 175.00% |
| VT240517P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| VT240517P00085000 | 2024-02-12 1:31PM EDT | 85.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 211.72% |
| VT240517P00086000 | 2023-12-21 10:32AM EDT | 86.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 1 | 6 | 189.26% |
| VT240517P00087000 | 2024-03-05 10:30AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 177.93% |
| VT240517P00088000 | 2023-11-24 10:50AM EDT | 88.00 | 1.01 | 0.40 | 0.60 | 0.00 | - | 1 | 16 | 182.62% |
| VT240517P00089000 | 2024-01-08 4:53PM EDT | 89.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 230.76% |
| VT240517P00090000 | 2024-04-23 1:20PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 27 | 102.34% |
| VT240517P00091000 | 2023-12-29 2:43PM EDT | 91.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 150.00% |
| VT240517P00092000 | 2023-12-15 10:54AM EDT | 92.00 | 1.50 | 0.50 | 0.90 | 0.00 | - | 3 | 9 | 169.73% |
| VT240517P00093000 | 2024-03-08 4:06PM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 139.65% |
| VT240517P00094000 | 2024-05-09 9:36AM EDT | 94.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 133.30% |
| VT240517P00095000 | 2024-05-07 11:20AM EDT | 95.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 127.05% |
| VT240517P00096000 | 2024-04-19 12:42PM EDT | 96.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 96.48% |
| VT240517P00097000 | 2024-03-01 4:18PM EDT | 97.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 157.32% |
| VT240517P00098000 | 2024-05-15 3:19PM EDT | 98.00 | 0.03 | 0.00 | 0.25 | -0.30 | -90.91% | 5 | 13 | 85.94% |
| VT240517P00099000 | 2024-04-12 3:09PM EDT | 99.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 102.25% |
| VT240517P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 96.00% |
| VT240517P00101000 | 2024-04-23 12:08PM EDT | 101.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 89.84% |
| VT240517P00102000 | 2024-05-07 11:16AM EDT | 102.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 75.39% |
| VT240517P00103000 | 2024-04-25 3:27PM EDT | 103.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 66.02% |
| VT240517P00104000 | 2024-05-03 10:08AM EDT | 104.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 71.00% |
| VT240517P00105000 | 2024-05-10 3:34PM EDT | 105.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 32 | 57.81% |
| VT240517P00106000 | 2024-05-08 9:45AM EDT | 106.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 58.20% |
| VT240517P00107000 | 2024-05-13 11:06AM EDT | 107.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 51.76% |
| VT240517P00108000 | 2024-05-13 10:32AM EDT | 108.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 58.79% |
| VT240517P00109000 | 2024-05-14 11:35AM EDT | 109.00 | 0.05 | 0.00 | 0.75 | -0.06 | -54.55% | 1 | 21 | 50.93% |
| VT240517P00110000 | 2024-05-09 10:08AM EDT | 110.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 24.41% |
| VT240517P00111000 | 2024-05-09 11:31AM EDT | 111.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 15.82% |
| VT240517P00112000 | 2024-04-12 10:14AM EDT | 112.00 | 3.94 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 47.80% |
| VT240517P00115000 | 2024-05-01 11:52AM EDT | 115.00 | 8.70 | 2.45 | 2.85 | 0.00 | - | - | 0 | 29.44% |
© 2024 Yahoo. All rights reserved.