NasdaqGM - Nasdaq Real Time Price • USD
Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG)
As of 3:14 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VONG240419C00073000 | 3/14/2024 5:56 PM | 73 | 15.00 | 10.90 | 14.50 | 0.00 | 0.00% | 26 | 6 | 481.35% |
| VONG240419C00084000 | 4/18/2024 2:38 PM | 84 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 57.23% |
| VONG240419C00085000 | 4/8/2024 4:17 PM | 85 | 2.25 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 4 | 110.45% |
| VONG240419C00086000 | 3/20/2024 1:32 PM | 86 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| VONG240419C00087000 | 4/4/2024 3:56 PM | 87 | 1.00 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 4 | 142.19% |
| VONG240419C00088000 | 4/19/2024 2:21 PM | 88 | 0.05 | 0.00 | 0.20 | -0.75 | -93.75% | 2 | 4 | 92.97% |
| VONG240419C00089000 | 4/10/2024 2:22 PM | 89 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 3 | 170.90% |
| VONG240419C00092000 | 3/27/2024 1:30 PM | 92 | 0.70 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 1 | 210.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VONG240419P00083000 | 4/19/2024 6:50 PM | 83 | 1.50 | 0.05 | 3.50 | -0.45 | -23.08% | 1 | 4 | 155.47% |
| VONG240419P00084000 | 4/19/2024 2:56 PM | 84 | 3.50 | 1.35 | 3.80 | 2.50 | 250.00% | 2 | 4 | 134.47% |
| VONG240419P00085000 | 4/18/2024 4:09 PM | 85 | 2.65 | 2.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 154.10% |
| VONG240419P00086000 | 3/27/2024 4:04 PM | 86 | 0.05 | 3.00 | 6.50 | 0.00 | 0.00% | 1 | 1 | 87.70% |
| VONG240419P00088000 | 3/13/2024 2:26 PM | 88 | 2.40 | 0.60 | 4.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VONG240419P00090000 | 3/27/2024 3:57 PM | 90 | 8.60 | 7.00 | 9.80 | 6.65 | 341.03% | 2 | 1 | 237.31% |
| VONG240419P00091000 | 3/27/2024 2:07 PM | 91 | 2.75 | 8.00 | 10.80 | 0.00 | 0.00% | 1 | 1 | 252.15% |
| VONG240419P00095000 | 4/11/2024 5:40 PM | 95 | 10.30 | 12.00 | 15.00 | 0.00 | 0.00% | 1 | 0 | 323.63% |
Related Tickers
IAK iShares U.S. Insurance ETF
112.69
+1.85%
TPYP Tortoise North American Pipeline Fund
27.50
+1.70%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.64
+1.69%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.87
+1.69%
ENFR Alerian Energy Infrastructure ETF
25.10
+1.41%
EMLP First Trust North American Energy Infrastructure Fund
29.17
+1.60%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
MLPX Global X MLP & Energy Infrastructure ETF
48.27
+1.60%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.21
+1.60%
KIE SPDR S&P Insurance ETF
49.06
+1.62%
VPU Vanguard Utilities Index Fund ETF Shares
141.57
+1.47%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.63
+1.44%
XLU Utilities Select Sector SPDR Fund
65.41
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
42.12
+1.48%
DVY iShares Select Dividend ETF
118.61
+1.48%
RPV Invesco S&P 500 Pure Value ETF
84.21
+1.53%
TUR iShares MSCI Turkey ETF
38.23
+1.41%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.01
+1.35%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.07
+1.32%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.17
+1.32%
FYT First Trust Small Cap Value AlphaDEX Fund
51.04
+1.30%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.59
+1.27%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
IYF iShares U.S. Financials ETF
91.13
+1.21%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.18
+1.24%
IYK iShares US Consumer Staples ETF
65.76
+1.22%
IHF iShares U.S. Healthcare Providers ETF
52.16
+1.19%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
XLF Financial Select Sector SPDR Fund
40.35
+1.31%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
SDOG ALPS Sector Dividend Dogs ETF
51.78
+1.11%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VFH Vanguard Financials Index Fund ETF Shares
97.59
+1.23%
FENY Fidelity MSCI Energy Index ETF
25.99
+1.17%
FXO First Trust Financials AlphaDEX Fund
44.72
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.93
+1.07%
VDE Vanguard Energy Index Fund ETF Shares
132.19
+1.16%
CCOR Core Alternative ETF
26.46
+0.83%
EWL iShares MSCI Switzerland ETF
45.67
+1.08%
IYG iShares U.S. Financial Services ETF
63.29
+1.01%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.77
+0.68%
SCHD Schwab U.S. Dividend Equity ETF
76.61
+1.06%
IYE iShares U.S. Energy ETF
49.60
+1.09%
FLLA Franklin FTSE Latin America ETF
22.31
+0.96%
GDX VanEck Gold Miners ETF
34.08
+0.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.54
+0.92%
UTES Virtus Reaves Utilities ETF
47.79
+0.91%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.18
+1.10%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.86%
PID Invesco International Dividend Achievers ETF
17.64
+0.89%
IJS iShares S&P Small-Cap 600 Value ETF
95.48
+1.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.69
+0.84%
SLYV SPDR S&P 600 Small Cap Value ETF
76.99
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.14
+0.80%
ONEY SPDR Russell 1000 Yield Focus ETF
103.12
+0.78%
FTXN First Trust Nasdaq Oil & Gas ETF
32.18
+0.99%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.91
+0.76%
MAGA Point Bridge America First ETF
43.96
+0.76%
SDY SPDR S&P Dividend ETF
126.76
+0.88%
FLIN Franklin FTSE India ETF
36.88
+0.75%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
EES WisdomTree U.S. SmallCap Earnings Fund
46.38
+0.73%
ESGS Columbia U.S. ESG Equity Income ETF
42.98
+0.72%
PXE Invesco Energy Exploration & Production ETF
35.13
+0.72%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.96
+0.71%
IVE iShares S&P 500 Value ETF
178.32
+0.80%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.94
+0.69%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.39
+0.69%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.18
+0.67%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.31
+0.76%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
MGV Vanguard Mega Cap Value Index Fund
114.60
+0.76%
SQLV Royce Quant Small-Cap Quality Value ETF
38.55
+0.66%
RNSC First Trust Small Cap US Equity Select ETF
27.02
+0.65%
GXG Global X MSCI Colombia ETF
24.85
+0.65%
IAU iShares Gold Trust
45.29
+0.65%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.14
+0.79%
DGRO iShares Core Dividend Growth ETF
55.69
+0.71%
SPYV SPDR Portfolio S&P 500 Value ETF
47.81
+0.74%
GLD SPDR Gold Shares
221.71
+0.62%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.16
+0.63%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.48
+0.60%
IUSV iShares Core S&P U.S. Value ETF
86.19
+0.71%
PKW Invesco BuyBack Achievers ETF
102.14
+0.61%
VTV Vanguard Value Index Fund ETF Shares
155.87
+0.68%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.45
+0.80%
IFRA iShares U.S. Infrastructure ETF
41.65
+0.68%
NFTY First Trust India NIFTY 50 Equal Weight ETF
55.98
+0.58%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.64
+0.58%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.09
+0.70%
PSR Invesco Active U.S. Real Estate Fund
80.25
+0.26%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.31
+0.72%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.27
+0.67%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.71
+0.56%
SYLD Cambria Shareholder Yield ETF
69.22
+0.56%