NasdaqGM - Nasdaq Real Time Price • USD
Vanguard Mortgage-Backed Securities Index Fund ETF Shares (VMBS)
As of 12:55 PM EDT. Market Open.
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 | 0.10 | 0.00 | 0.00% | 2 | 118 | 11.33% |
VMBS240517C00047000 | 11/2/2023 1:31 PM | 47 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 40 | 0 | 29.05% |
VMBS240517C00048000 | 2/16/2024 2:51 PM | 48 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 51 | 246 | 27.05% |
VMBS240517C00049000 | 12/20/2023 2:40 PM | 49 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 8 | 27.64% |
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 | 53.91% |
VMBS240517P00039000 | 12/4/2023 3:57 PM | 39 | 0.12 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 2 | 39.55% |
VMBS240517P00041000 | 4/5/2024 7:35 PM | 41 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 10 | 25.78% |
VMBS240517P00042000 | 4/5/2024 7:35 PM | 42 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 31 | 17.97% |
VMBS240517P00043000 | 4/23/2024 1:30 PM | 43 | 0.15 | 0.85 | 0.20 | -0.45 | -75.00% | 1 | 1 | 16.02% |
VMBS240517P00047000 | 2/14/2024 3:33 PM | 47 | 1.95 | 0.60 | 2.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.59
+2.95%
QLD ProShares Ultra QQQ
79.52
+2.78%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.59
+2.69%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.34
+2.69%
ITB iShares U.S. Home Construction ETF
105.94
+2.68%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.16
+2.51%
BLOK Amplify Transformational Data Sharing ETF
32.99
+2.52%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.71
+2.51%
PSI Invesco Semiconductors ETF
52.10
+2.37%
XHB SPDR S&P Homebuilders ETF
103.39
+2.44%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.25
+2.35%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.16
+2.31%
CNRG SPDR Kensho Clean Power ETF
58.68
+2.27%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.89
+2.25%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
XSD SPDR S&P Semiconductor ETF
211.08
+2.16%
XSMO Invesco S&P SmallCap Momentum ETF
58.19
+2.12%
XMMO Invesco S&P MidCap Momentum ETF
109.94
+2.06%
PSCT Invesco S&P SmallCap Information Technology ETF
43.76
+2.05%
PHO Invesco Water Resources ETF
65.00
+2.04%
SMH VanEck Semiconductor ETF
207.03
+1.97%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.59
+1.97%
SOXX iShares Semiconductor ETF
205.49
+1.90%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.10
+1.92%
PSC Principal U.S. Small-Cap ETF
47.41
+1.91%
FCOM Fidelity MSCI Communication Services Index ETF
49.20
+1.91%
XAR SPDR S&P Aerospace & Defense ETF
135.39
+1.90%
FIW First Trust Water ETF
100.11
+1.89%
FV First Trust Dorsey Wright Focus 5 ETF
53.85
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.59
+1.87%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.89
+1.87%
QGRO American Century U.S. Quality Growth ETF
80.92
+1.86%
EES WisdomTree U.S. SmallCap Earnings Fund
47.83
+1.83%
EWD iShares MSCI Sweden ETF
39.45
+1.83%
FXL First Trust Technology AlphaDEX Fund
126.87
+1.83%
GDX VanEck Gold Miners ETF
33.12
+1.80%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.50
+1.80%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.22
+1.77%
CIBR First Trust NASDAQ Cybersecurity ETF
54.17
+1.71%
SPHB Invesco S&P 500 High Beta ETF
82.25
+1.74%
IGM iShares Expanded Tech Sector ETF
82.28
+1.73%
SLYV SPDR S&P 600 Small Cap Value ETF
79.21
+1.76%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.65
+1.82%
IJR iShares Core S&P Small-Cap ETF
105.86
+1.68%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.01
+1.74%
NULG Nuveen ESG Large-Cap Growth ETF
72.59
+1.71%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.13
+1.70%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.70%
IJS iShares S&P Small-Cap 600 Value ETF
98.06
+1.69%
FTEC Fidelity MSCI Information Technology Index ETF
146.66
+1.67%
CQQQ Invesco China Technology ETF
31.94
+1.78%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.66
+1.65%
IYW iShares U.S. Technology ETF
128.30
+1.63%
PEXL Pacer US Export Leaders ETF
47.24
+1.63%
ISMD Inspire Small/Mid Cap ETF
34.16
+1.62%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
ECH iShares MSCI Chile ETF
26.66
+1.58%
IXN iShares Global Tech ETF
70.41
+1.49%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.09
+1.60%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.40
+1.59%
ONEQ Fidelity Nasdaq Composite Index ETF
61.78
+1.55%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.00
+1.58%
VB Vanguard Small-Cap Index Fund ETF Shares
216.83
+1.54%
SMMD iShares Russell 2500 ETF
62.03
+1.64%
SECT Main Sector Rotation ETF
48.55
+1.57%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.45
+1.57%
SCHG Schwab U.S. Large-Cap Growth ETF
89.19
+1.50%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.22
+1.53%
IHI iShares U.S. Medical Devices ETF
55.52
+1.50%
VUG Vanguard Growth Index Fund ETF Shares
330.36
+1.46%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.35
+1.63%
VGT Vanguard Information Technology Index Fund ETF Shares
493.55
+1.46%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.44
+1.47%
FYX First Trust Small Cap Core AlphaDEX Fund
89.33
+1.50%
ILCG iShares Morningstar Growth ETF
72.46
+1.50%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.64
+1.50%
FHLC Fidelity MSCI Health Care Index ETF
66.53
+1.42%
MGK Vanguard Mega Cap Growth Index Fund
274.50
+1.49%
PPA Invesco Aerospace & Defense ETF
100.47
+1.48%
THD iShares MSCI Thailand ETF
57.87
+1.48%
FIVG Defiance 5G Next Gen Connectivity ETF
36.30
+1.48%
VHT Vanguard Health Care Index Fund ETF Shares
258.15
+1.42%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.45
+1.48%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.84
+1.48%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.18
+1.61%
XLI Industrial Select Sector SPDR Fund
123.14
+1.45%
SPMO Invesco S&P 500 Momentum ETF
76.75
+1.41%
IUSG iShares Core S&P U.S. Growth ETF
112.67
+1.39%
IYH iShares U.S. Healthcare ETF
59.24
+1.38%
FYT First Trust Small Cap Value AlphaDEX Fund
52.28
+1.45%
IJH iShares Core S&P Mid-Cap ETF
57.97
+1.41%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.27
+1.45%
IVW iShares S&P 500 Growth ETF
81.25
+1.41%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.37
+1.41%
QQQ Invesco QQQ Trust
424.71
+1.41%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
98.28
+1.43%
QTUM Defiance Quantum ETF
56.88
+1.43%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%