NasdaqGM - Delayed Quote USD

Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)

56.47 +0.51 (+0.91%)
At close: May 3 at 4:00 PM EDT
55.59 -0.88 (-1.56%)
Pre-Market: 9:25 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VGLT240517C00046000 2/1/2024 2:30 PM 46 15.00 13.10 13.30 0.00 0.00% 4 0 182.32%
VGLT240517C00047000 1/18/2024 8:19 PM 47 11.80 11.00 11.40 0.00 0.00% 3 3 137.94%
VGLT240517C00049000 10/4/2023 2:27 PM 49 6.00 6.90 7.30 0.00 0.00% - 0 0.00%
VGLT240517C00050000 4/15/2024 2:59 PM 50 5.90 0.00 0.00 0.00 0.00% 1 1 0.00%
VGLT240517C00051000 4/16/2024 2:30 PM 51 4.50 0.00 0.00 0.00 0.00% 1 6 0.00%
VGLT240517C00052000 1/24/2024 6:47 PM 52 6.70 6.70 6.90 0.00 0.00% 5 19 107.03%
VGLT240517C00053000 4/26/2024 2:01 PM 53 2.75 0.00 0.00 0.00 0.00% 11 0 0.00%
VGLT240517C00054000 12/21/2023 5:19 PM 54 8.30 5.40 5.60 0.00 0.00% 2 1 104.00%
VGLT240517C00055000 4/29/2024 6:26 PM 55 1.25 0.00 0.00 0.00 0.00% 6 10 0.00%
VGLT240517C00056000 5/2/2024 5:12 PM 56 0.55 0.00 0.00 0.00 0.00% 3 21 0.00%
VGLT240517C00057000 5/3/2024 6:11 PM 57 0.30 0.00 0.00 0.00 0.00% 2 66 1.56%
VGLT240517C00058000 4/24/2024 1:31 PM 58 0.10 0.00 0.00 0.00 0.00% 12 63 3.13%
VGLT240517C00059000 4/29/2024 7:03 PM 59 0.05 0.00 0.00 0.00 0.00% 15 424 6.25%
VGLT240517C00060000 4/22/2024 6:22 PM 60 0.05 0.00 0.00 0.00 0.00% 1 246 6.25%
VGLT240517C00061000 5/3/2024 6:03 PM 61 0.05 0.00 0.00 0.00 0.00% 1 307 12.50%
VGLT240517C00062000 4/11/2024 1:32 PM 62 0.05 0.00 0.00 0.00 0.00% 15 170 12.50%
VGLT240517C00063000 3/14/2024 1:35 PM 63 0.15 0.00 0.10 0.00 0.00% 6 55 38.09%
VGLT240517C00064000 3/5/2024 2:30 PM 64 0.20 0.00 0.10 0.00 0.00% 10 127 42.38%
VGLT240517C00065000 4/11/2024 3:09 PM 65 0.05 0.00 0.00 0.00 0.00% 10 38 25.00%
VGLT240517C00066000 1/31/2024 2:57 PM 66 0.32 0.00 0.00 0.00 0.00% 8 5 25.00%
VGLT240517C00067000 3/11/2024 1:58 PM 67 0.10 0.00 0.05 0.00 0.00% 1 71 48.05%
VGLT240517C00068000 12/14/2023 8:21 PM 68 0.65 0.10 0.35 0.00 0.00% 10 10 68.36%
VGLT240517C00069000 12/4/2023 7:54 PM 69 0.18 0.00 0.00 0.00 0.00% - 0 25.00%
VGLT240517C00070000 1/4/2024 6:21 PM 70 0.30 0.05 0.20 0.00 0.00% 2 14 67.77%
VGLT240517C00075000 12/26/2023 8:55 PM 75 0.15 0.00 0.10 0.00 0.00% 1 15 73.05%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VGLT240517P00046000 3/1/2024 3:28 PM 46 0.03 0.00 0.10 0.00 0.00% 3 15 57.81%
VGLT240517P00047000 9/22/2023 5:47 PM 47 0.25 0.85 1.15 0.00 0.00% - 1 110.35%
VGLT240517P00048000 1/16/2024 6:03 PM 48 0.10 0.00 0.10 0.00 0.00% 5 6 53.71%
VGLT240517P00049000 11/3/2023 5:02 PM 49 0.55 0.05 0.30 0.00 0.00% 1 1 54.49%
VGLT240517P00050000 11/27/2023 2:45 PM 50 0.35 0.00 0.00 0.00 0.00% 10 21 12.50%
VGLT240517P00051000 11/3/2023 5:00 PM 51 0.97 0.20 0.40 0.00 0.00% 1 1 53.81%
VGLT240517P00052000 4/25/2024 1:30 PM 52 0.05 0.00 0.00 0.00 0.00% 2 30 12.50%
VGLT240517P00053000 4/23/2024 2:23 PM 53 0.07 0.00 0.00 0.00 0.00% 1 13 12.50%
VGLT240517P00054000 4/29/2024 2:52 PM 54 0.10 0.00 0.00 0.00 0.00% 1 20 6.25%
VGLT240517P00055000 5/3/2024 4:55 PM 55 0.12 0.00 0.00 0.00 0.00% 14 327 3.13%
VGLT240517P00056000 4/23/2024 2:23 PM 56 0.67 0.00 0.00 0.00 0.00% 1 211 1.56%
VGLT240517P00057000 4/30/2024 3:31 PM 57 1.60 0.00 0.00 0.00 0.00% 4 851 0.00%
VGLT240517P00058000 5/1/2024 6:28 PM 58 2.23 0.00 0.00 0.00 0.00% 1 3 0.00%
VGLT240517P00059000 4/23/2024 1:45 PM 59 3.18 0.00 0.00 0.00 0.00% 1 1 0.00%
VGLT240517P00060000 4/30/2024 6:13 PM 60 4.50 0.00 0.00 0.00 0.00% 4 0 0.00%
VGLT240517P00061000 2/5/2024 3:50 PM 61 2.86 1.90 2.05 0.00 0.00% 2 0 0.00%
VGLT240517P00062000 2/13/2024 3:44 PM 62 4.19 3.70 4.10 0.00 0.00% 2 9 0.00%
VGLT240517P00063000 12/28/2023 3:44 PM 63 2.40 4.50 4.70 0.00 0.00% 1 0 0.00%
VGLT240517P00064000 3/14/2024 2:12 PM 64 5.55 7.30 7.50 0.00 0.00% 1 0 0.00%
VGLT240517P00065000 1/11/2024 6:53 PM 65 5.26 6.20 6.40 0.00 0.00% 10 1 0.00%

Related Tickers