NasdaqGM - Delayed Quote • USD
Vanguard Russell 2000 Index Fund ETF Shares (VTWO)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTWO240517C00074000 | 4/23/2024 6:15 PM | 74 | 6.90 | 7.40 | 8.30 | 0.00 | 0.00% | - | 0 | 51.51% |
| VTWO240517C00078000 | 4/15/2024 5:55 PM | 78 | 3.80 | 3.50 | 4.40 | 0.00 | 0.00% | - | 1 | 34.08% |
| VTWO240517C00079000 | 4/22/2024 4:30 PM | 79 | 1.75 | 2.65 | 3.60 | 0.00 | 0.00% | - | 1 | 32.42% |
| VTWO240517C00080000 | 5/2/2024 1:33 PM | 80 | 2.35 | 1.85 | 2.80 | 0.00 | 0.00% | 1 | 91 | 29.88% |
| VTWO240517C00081000 | 5/3/2024 2:37 PM | 81 | 1.80 | 1.10 | 2.20 | 0.95 | 111.76% | 1 | 52 | 29.59% |
| VTWO240517C00082000 | 4/29/2024 6:39 PM | 82 | 1.00 | 0.45 | 1.75 | 0.00 | 0.00% | 4 | 40 | 30.32% |
| VTWO240517C00083000 | 5/3/2024 1:30 PM | 83 | 0.80 | 0.25 | 1.20 | 0.20 | 33.33% | 6 | 197 | 28.17% |
| VTWO240517C00084000 | 5/3/2024 1:30 PM | 84 | 0.35 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 64 | 25.10% |
| VTWO240517C00085000 | 5/3/2024 6:01 PM | 85 | 0.20 | 0.00 | 0.50 | 0.05 | 33.33% | 1 | 26 | 25.78% |
| VTWO240517C00086000 | 4/18/2024 1:30 PM | 86 | 0.25 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 13 | 27.59% |
| VTWO240517C00087000 | 4/2/2024 4:38 PM | 87 | 0.82 | 0.00 | 0.55 | 0.00 | 0.00% | - | 1 | 35.11% |
| VTWO240517C00088000 | 5/3/2024 7:51 PM | 88 | 0.05 | 0.00 | 0.50 | 0.04 | 400.00% | 1 | 860 | 37.70% |
| VTWO240517C00089000 | 4/25/2024 2:04 PM | 89 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 47.51% |
| VTWO240517C00090000 | 4/12/2024 7:40 PM | 90 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 51.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTWO240517P00065000 | 4/19/2024 1:30 PM | 65 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 80.18% |
| VTWO240517P00074000 | 4/19/2024 6:45 PM | 74 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 0 | 53.08% |
| VTWO240517P00075000 | 4/16/2024 2:22 PM | 75 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 48.24% |
| VTWO240517P00076000 | 5/2/2024 7:05 PM | 76 | 0.19 | 0.00 | 0.45 | 0.00 | 0.00% | 8 | 873 | 35.89% |
| VTWO240517P00077000 | 4/29/2024 2:34 PM | 77 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 8 | 32.67% |
| VTWO240517P00078000 | 5/1/2024 6:55 PM | 78 | 0.05 | 0.05 | 0.60 | 0.00 | 0.00% | 2 | 7 | 30.13% |
| VTWO240517P00079000 | 5/3/2024 6:15 PM | 79 | 0.35 | 0.00 | 0.75 | -0.43 | -55.13% | 1 | 10 | 27.98% |
| VTWO240517P00080000 | 4/29/2024 2:54 PM | 80 | 0.85 | 0.00 | 1.05 | 0.00 | 0.00% | 6 | 73 | 27.54% |
| VTWO240517P00081000 | 4/29/2024 7:15 PM | 81 | 1.55 | 0.35 | 1.50 | 0.00 | 0.00% | 1 | 3 | 28.17% |
| VTWO240517P00082000 | 4/26/2024 5:02 PM | 82 | 2.04 | 0.85 | 1.95 | 0.00 | 0.00% | 1 | 859 | 27.34% |
| VTWO240517P00084000 | 4/16/2024 3:23 PM | 84 | 5.07 | 2.20 | 3.20 | 0.00 | 0.00% | 20 | 4 | 27.10% |
| VTWO240517P00085000 | 3/28/2024 3:30 PM | 85 | 1.91 | 4.40 | 5.20 | 0.00 | 0.00% | 4 | 4 | 49.59% |
| VTWO240517P00087000 | 4/17/2024 3:29 PM | 87 | 8.50 | 4.90 | 5.80 | 0.00 | 0.00% | - | 0 | 31.69% |
| VTWO240517P00088000 | 4/17/2024 3:25 PM | 88 | 9.40 | 5.90 | 6.80 | 0.00 | 0.00% | 60 | 0 | 35.30% |
| VTWO240517P00089000 | 4/15/2024 5:28 PM | 89 | 9.70 | 6.90 | 7.80 | 0.00 | 0.00% | 200 | 0 | 38.82% |
| VTWO240517P00090000 | 4/5/2024 1:58 PM | 90 | 7.60 | 7.90 | 8.80 | 0.00 | 0.00% | 3 | 3 | 42.19% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.78
+4.88%
QLD ProShares Ultra QQQ
83.32
+3.99%
CNRG SPDR Kensho Clean Power ETF
61.96
+3.13%
IXN iShares Global Tech ETF
72.86
+2.82%
XLK Technology Select Sector SPDR Fund
202.55
+2.79%
VGT Vanguard Information Technology Index Fund ETF Shares
509.46
+2.70%
SMH VanEck Semiconductor ETF
217.73
+2.69%
FTEC Fidelity MSCI Information Technology Index ETF
151.40
+2.63%
IYW iShares U.S. Technology ETF
132.17
+2.45%
FBZ First Trust Brazil AlphaDEX Fund
11.81
+2.38%
XSD SPDR S&P Semiconductor ETF
226.11
+2.25%
SOXX iShares Semiconductor ETF
216.17
+2.25%
PSI Invesco Semiconductors ETF
54.78
+2.20%
IGM iShares Expanded Tech Sector ETF
84.07
+2.10%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
66.38
+2.08%
BLOK Amplify Transformational Data Sharing ETF
32.15
+2.06%
QQQ Invesco QQQ Trust
435.48
+2.01%
MGK Vanguard Mega Cap Growth Index Fund
281.56
+1.99%
ONEQ Fidelity Nasdaq Composite Index ETF
63.66
+1.99%
ECH iShares MSCI Chile ETF
27.53
+1.96%
TMFC Motley Fool 100 Index ETF
48.91
+1.94%
SPYG SPDR Portfolio S&P 500 Growth ETF
72.25
+1.92%
FTXL First Trust Nasdaq Semiconductor ETF
87.09
+1.91%
SPMO Invesco S&P 500 Momentum ETF
77.82
+1.89%
IVW iShares S&P 500 Growth ETF
83.37
+1.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
300.62
+1.83%
IWY iShares Russell Top 200 Growth ETF
192.78
+1.81%
IUSG iShares Core S&P U.S. Growth ETF
115.52
+1.81%
IWF iShares Russell 1000 Growth ETF
331.50
+1.80%
ILCG iShares Morningstar Growth ETF
74.31
+1.77%
QTUM Defiance Quantum ETF
59.14
+1.76%
VUG Vanguard Growth Index Fund ETF Shares
338.99
+1.74%
SCHG Schwab U.S. Large-Cap Growth ETF
91.45
+1.74%
IETC iShares U.S. Tech Independence Focused ETF
68.02
+1.73%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
85.25
+1.72%
ITB iShares U.S. Home Construction ETF
107.37
+1.71%
FLN First Trust Latin America AlphaDEX Fund
20.13
+1.69%
XLG Invesco S&P 500 Top 50 ETF
41.63
+1.69%
HTUS Hull Tactical US ETF
39.14
+1.66%
XHB SPDR S&P Homebuilders ETF
105.22
+1.63%
FIVG Defiance 5G Next Gen Connectivity ETF
37.11
+1.63%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.49
+1.59%
EWT iShares MSCI Taiwan ETF
48.65
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.42
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.28
+1.53%
PSET Principal Quality ETF
65.01
+1.51%
SPXN ProShares S&P 500 ex-Financials ETF
55.29
+1.49%
IOO iShares Global 100 ETF
89.44
+1.49%
XMMO Invesco S&P MidCap Momentum ETF
112.09
+1.48%
SPXE ProShares S&P 500 ex-Energy ETF
54.81
+1.47%
OEF iShares S&P 100 ETF
243.74
+1.46%
FLLA Franklin FTSE Latin America ETF
23.37
+1.44%
IWL iShares Russell Top 200 ETF
124.66
+1.42%
MGC Vanguard Mega Cap Index Fund
183.23
+1.39%
DALI First Trust Dorsey Wright DALI 1 ETF
23.21
+1.35%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.68
+1.34%
PSCT Invesco S&P SmallCap Information Technology ETF
45.56
+1.33%
EWM iShares MSCI Malaysia ETF
22.79
+1.33%
FLTW Franklin FTSE Taiwan ETF
43.62
+1.32%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+1.32%
THD iShares MSCI Thailand ETF
59.18
+1.32%
CWS AdvisorShares Focused Equity ETF
61.46
+1.30%
SECT Main Sector Rotation ETF
49.15
+1.30%
SPGP Invesco S&P 500 GARP ETF
101.51
+1.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
146.27
+1.30%
SDG iShares MSCI Global Sustainable Development Goals ETF
79.40
+1.29%
PBUS Invesco MSCI USA ETF
51.23
+1.29%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
74.10
+1.28%
EWD iShares MSCI Sweden ETF
39.45
+1.28%
ESGU iShares ESG Aware MSCI USA ETF
112.40
+1.28%
ESGG FlexShares STOXX Global ESG Select Index Fund
159.04
+1.27%
PFFD Global X U.S. Preferred ETF
19.66
+1.26%
IDX VanEck Indonesia Index ETF
16.31
+1.26%
IVV iShares Core S&P 500 ETF
513.84
+1.26%
LEAD Siren DIVCON Leaders Dividend ETF
62.36
+1.25%
TUR iShares MSCI Turkey ETF
41.50
+1.24%
VOO Vanguard S&P 500 ETF
469.98
+1.24%
SPY SPDR S&P 500 ETF Trust
511.29
+1.24%
SUSA iShares MSCI USA ESG Select ETF
106.22
+1.24%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.32
+1.24%
BBJP JPMorgan BetaBuilders Japan ETF
57.01
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.22%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.67
+1.22%
UTES Virtus Reaves Utilities ETF
51.10
+1.22%
URTH iShares MSCI World ETF
141.78
+1.21%
SPLG SPDR Portfolio S&P 500 ETF
60.13
+1.21%
VV Vanguard Large Cap Index Fund
234.75
+1.21%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
119.08
+1.21%
FXZ First Trust Materials AlphaDEX Fund
68.14
+1.21%
TOK iShares MSCI Kokusai ETF
105.23
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
10.62
+1.20%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.38
+1.20%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.44
+1.20%
IWB iShares Russell 1000 ETF
281.14
+1.19%
DIA SPDR Dow Jones Industrial Average ETF Trust
386.77
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.47
+1.19%
SCHX Schwab U.S. Large-Cap ETF
60.63
+1.18%
CSM ProShares Large Cap Core Plus
58.52
+1.18%
EWL iShares MSCI Switzerland ETF
46.23
+1.18%
DSI iShares MSCI KLD 400 Social ETF
97.61
+1.17%