NasdaqGM - Delayed Quote USD

Vanguard Mortgage-Backed Securities Index Fund ETF Shares (VMBS)

44.51 +0.21 (+0.47%)
At close: May 2 at 4:00 PM EDT
40.16 -4.35 (-9.77%)
After hours: May 2 at 4:53 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VMBS240517C00045000 1/30/2024 2:30 PM 45 1.30 0.00 0.00 0.00 0.00% 1 1 1.56%
VMBS240517C00046000 3/27/2024 1:47 PM 46 0.25 0.00 0.25 0.00 0.00% 2 118 21.29%
VMBS240517C00047000 11/2/2023 1:31 PM 47 0.25 0.40 0.50 0.00 0.00% 40 0 38.09%
VMBS240517C00048000 2/16/2024 2:51 PM 48 0.10 0.00 0.25 0.00 0.00% 51 246 35.35%
VMBS240517C00049000 12/20/2023 2:40 PM 49 0.20 0.00 0.15 0.00 0.00% 5 8 36.04%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VMBS240517P00037000 10/5/2023 3:22 PM 37 0.18 0.10 0.25 0.00 0.00% - 1 63.28%
VMBS240517P00039000 12/4/2023 3:57 PM 39 0.12 0.05 0.20 0.00 0.00% 1 2 50.59%
VMBS240517P00041000 4/5/2024 7:35 PM 41 0.05 0.00 0.00 0.00 0.00% 9 0 12.50%
VMBS240517P00042000 4/5/2024 7:35 PM 42 0.05 0.00 0.00 0.00 0.00% 9 0 6.25%
VMBS240517P00043000 4/29/2024 1:31 PM 43 0.10 0.00 0.00 0.00 0.00% 10 0 6.25%
VMBS240517P00047000 2/14/2024 3:33 PM 47 1.95 0.60 2.20 0.00 0.00% 1 0 0.00%

Related Tickers

CQQQ Invesco China Technology ETF
36.46
+7.84%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
19.21
+6.94%
 
KGRN KraneShares MSCI China Clean Technology ETF
21.73
+5.70%
 
KURE KraneShares MSCI All China Health Care Index ETF
15.31
+3.74%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.65
+3.66%
 
LIT Global X Lithium & Battery Tech ETF
45.63
+3.56%
 
CNXT VanEck ChiNext ETF
24.46
+3.36%
 
BLOK Amplify Transformational Data Sharing ETF
31.50
+3.21%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.71
+2.95%
 
PSI Invesco Semiconductors ETF
53.60
+2.94%
 
FBZ First Trust Brazil AlphaDEX Fund
11.54
+2.90%
 
CNYA iShares MSCI China A ETF
27.28
+2.58%
 
PSCT Invesco S&P SmallCap Information Technology ETF
44.96
+2.53%
 
QLD ProShares Ultra QQQ
80.12
+2.52%
 
CNRG SPDR Kensho Clean Power ETF
60.08
+2.50%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
54.57
+2.44%
 
SPEM SPDR Portfolio Emerging Markets ETF
37.36
+2.38%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.96
+2.37%
 
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
47.91
+2.35%
 
FLTW Franklin FTSE Taiwan ETF
43.05
+2.32%
 
FTXL First Trust Nasdaq Semiconductor ETF
85.46
+2.30%
 
SOXX iShares Semiconductor ETF
211.41
+2.25%
 
EWJV iShares MSCI Japan Value ETF
32.55
+2.20%
 
VPL Vanguard FTSE Pacific Index Fund ETF Shares
73.88
+2.11%
 
EWT iShares MSCI Taiwan ETF
47.90
+2.11%
 
TUR iShares MSCI Turkey ETF
40.99
+2.09%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.41
+2.07%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.34
+2.06%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.48
+2.04%
 
SDG iShares MSCI Global Sustainable Development Goals ETF
78.39
+2.03%
 
FYT First Trust Small Cap Value AlphaDEX Fund
52.35
+2.03%
 
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+2.02%
 
SMH VanEck Semiconductor ETF
212.03
+2.01%
 
BBJP JPMorgan BetaBuilders Japan ETF
56.32
+2.01%
 
IPAC iShares Core MSCI Pacific ETF
61.52
+2.01%
 
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
36.18
+2.00%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.33
+1.99%
 
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.74
+1.98%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.90
+1.94%
 
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.75
+1.92%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.94
+1.92%
 
FIW First Trust Water ETF
101.38
+1.91%
 
XSMO Invesco S&P SmallCap Momentum ETF
58.91
+1.87%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.89
+1.87%
 
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.80
+1.84%
 
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.31
+1.84%
 
QTUM Defiance Quantum ETF
58.12
+1.84%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.46
+1.84%
 
FYX First Trust Small Cap Core AlphaDEX Fund
90.21
+1.83%
 
REZ iShares Residential and Multisector Real Estate ETF
71.68
+1.81%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.89
+1.80%
 
FLN First Trust Latin America AlphaDEX Fund
19.80
+1.77%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
86.10
+1.76%
 
XSD SPDR S&P Semiconductor ETF
221.13
+1.75%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
57.90
+1.74%
 
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.68
+1.71%
 
EYLD Cambria Emerging Shareholder Yield ETF
34.84
+1.71%
 
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.40
+1.68%
 
IJS iShares S&P Small-Cap 600 Value ETF
98.02
+1.68%
 
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.65
+1.68%
 
SLYV SPDR S&P 600 Small Cap Value ETF
79.22
+1.67%
 
ONEQ Fidelity Nasdaq Composite Index ETF
62.42
+1.66%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.60
+1.66%
 
ISMD Inspire Small/Mid Cap ETF
34.46
+1.65%
 
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.40
+1.64%
 
EES WisdomTree U.S. SmallCap Earnings Fund
47.80
+1.64%
 
EZA iShares MSCI South Africa ETF
41.17
+1.63%
 
EWM iShares MSCI Malaysia ETF
22.49
+1.63%
 
IYW iShares U.S. Technology ETF
129.01
+1.62%
 
ECH iShares MSCI Chile ETF
27.00
+1.62%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.33
+1.60%
 
QGRO American Century U.S. Quality Growth ETF
80.66
+1.59%
 
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.43
+1.59%
 
RWK Invesco S&P MidCap 400 Revenue ETF
109.21
+1.58%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.80
+1.56%
 
RFV Invesco S&P MidCap 400 Pure Value ETF
111.87
+1.56%
 
IGM iShares Expanded Tech Sector ETF
82.34
+1.55%
 
SQLV Royce Quant Small-Cap Quality Value ETF
39.33
+1.55%
 
FYLD Cambria Foreign Shareholder Yield ETF
27.05
+1.54%
 
ICF iShares Cohen & Steers REIT ETF
54.10
+1.54%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
304.34
+1.54%
 
CALF Pacer US Small Cap Cash Cows 100 ETF
46.31
+1.53%
 
IJR iShares Core S&P Small-Cap ETF
106.33
+1.52%
 
ATMP Barclays ETN+ Select MLP ETN
24.13
+1.51%
 
XMMO Invesco S&P MidCap Momentum ETF
110.46
+1.51%
 
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.70
+1.50%
 
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.46
+1.50%
 
FTEC Fidelity MSCI Information Technology Index ETF
147.52
+1.50%
 
IXN iShares Global Tech ETF
70.86
+1.48%
 
EMXC iShares MSCI Emerging Markets ex China ETF
57.22
+1.47%
 
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
37.93
+1.47%
 
ESGD iShares ESG Aware MSCI EAFE ETF
78.33
+1.46%
 
BOUT Innovator IBD Breakout Opportunities ETF
34.32
+1.45%
 
XLK Technology Select Sector SPDR Fund
197.06
+1.44%
 
ITB iShares U.S. Home Construction ETF
105.57
+1.44%
 
XLRE The Real Estate Select Sector SPDR Fund
36.73
+1.44%
 
SCHF Schwab International Equity ETF
38.17
+1.44%
 
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.62
+1.43%
 
MLPX Global X MLP & Energy Infrastructure ETF
48.64
+1.42%
 
PAVE Global X U.S. Infrastructure Development ETF
37.93
+1.42%