NasdaqGM - Delayed Quote USD

Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG)

84.37 +1.47 (+1.77%)
At close: April 26 at 4:00 PM EDT
84.15 -0.22 (-0.26%)
After hours: April 26 at 6:09 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VONG240517C00065000 12/7/2023 8:38 PM 65 11.00 10.50 14.10 0.00 0.00% 1 0 0.00%
VONG240517C00069000 1/4/2024 8:20 PM 69 7.20 13.00 16.80 0.00 0.00% 1 0 87.30%
VONG240517C00070000 4/5/2024 2:10 PM 70 15.70 14.10 15.20 0.00 0.00% 1 31 51.86%
VONG240517C00072000 4/25/2024 4:14 PM 72 10.70 10.80 14.40 0.00 0.00% 3 5 85.89%
VONG240517C00073000 2/7/2024 6:50 PM 73 12.50 11.30 14.90 0.00 0.00% 32 4 75.93%
VONG240517C00075000 2/13/2024 8:59 PM 75 9.40 11.10 12.50 0.00 0.00% 3 7 78.69%
VONG240517C00076000 12/6/2023 7:39 PM 76 2.75 2.20 5.00 0.00 0.00% 5 5 0.00%
VONG240517C00081000 1/10/2024 7:55 PM 81 1.95 5.30 6.60 0.00 0.00% 2 8 51.15%
VONG240517C00082000 4/25/2024 6:25 PM 82 2.10 1.70 4.90 0.00 0.00% 2 0 45.14%
VONG240517C00083000 4/26/2024 7:56 PM 83 2.75 1.90 3.00 0.70 34.15% 1 2 28.08%
VONG240517C00084000 4/4/2024 6:49 PM 84 2.20 1.25 2.30 -0.80 -26.67% 1 3 26.20%
VONG240517C00085000 4/26/2024 4:19 PM 85 0.50 0.75 1.70 -3.30 -86.84% 1 6 24.68%
VONG240517C00086000 3/18/2024 6:34 PM 86 2.55 0.05 2.15 0.00 0.00% 1 4 35.50%
VONG240517C00087000 4/12/2024 1:30 PM 87 2.70 0.00 1.50 0.00 0.00% 1 3 31.79%
VONG240517C00088000 4/8/2024 7:45 PM 88 1.00 0.00 1.50 0.00 0.00% 1 16 36.01%
VONG240517C00090000 4/15/2024 7:44 PM 90 0.35 0.00 1.35 0.00 0.00% 2 7 41.50%
VONG240517C00095000 3/25/2024 5:07 PM 95 0.35 0.00 0.30 0.00 0.00% 5 6 36.04%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VONG240517P00050000 10/20/2023 7:48 PM 50 0.20 0.00 0.40 0.00 0.00% 11 11 115.23%
VONG240517P00071000 9/14/2023 2:30 PM 71 2.90 2.45 5.30 0.00 0.00% - 5 122.19%
VONG240517P00073000 1/5/2024 3:41 PM 73 1.55 0.00 1.85 0.00 0.00% 1 1 59.91%
VONG240517P00080000 2/7/2024 2:30 PM 80 1.50 0.00 0.00 0.00 0.00% - 1 6.25%
VONG240517P00081000 3/26/2024 7:36 PM 81 0.35 0.30 2.00 0.00 0.00% 1 11 43.31%
VONG240517P00084000 4/18/2024 4:09 PM 84 2.75 0.05 2.35 0.00 0.00% - 1 31.42%
VONG240517P00085000 4/18/2024 1:38 PM 85 2.40 0.30 2.80 0.00 0.00% - 2 30.52%
VONG240517P00086000 3/25/2024 5:07 PM 86 0.15 1.50 4.70 0.00 0.00% 5 5 47.02%

Related Tickers