NasdaqGM - Delayed Quote USD

Vanguard Russell 2000 Index Fund ETF Shares (VTWO)

80.22 +0.77 (+0.97%)
At close: 4:00 PM EDT
79.64 -0.58 (-0.72%)
After hours: 6:38 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VTWO240517C00078000 4/15/2024 5:55 PM 78 3.80 2.65 3.60 0.00 0.00% - 1 29.98%
VTWO240517C00080000 4/26/2024 4:49 PM 80 1.80 1.30 2.50 -0.15 -7.69% 2 76 30.45%
VTWO240517C00081000 4/25/2024 7:20 PM 81 1.10 0.75 1.95 0.00 0.00% 4 52 29.37%
VTWO240517C00082000 4/23/2024 3:18 PM 82 1.15 0.40 1.30 0.00 0.00% 29 36 26.05%
VTWO240517C00083000 4/25/2024 2:04 PM 83 0.50 0.15 0.75 0.00 0.00% 1 196 22.66%
VTWO240517C00084000 4/24/2024 2:13 PM 84 0.50 0.10 0.60 0.00 0.00% 2 63 23.98%
VTWO240517C00085000 4/26/2024 7:05 PM 85 0.18 0.05 0.25 0.08 80.00% 1 23 20.31%
VTWO240517C00086000 4/18/2024 1:30 PM 86 0.25 0.00 0.30 0.00 0.00% 1 13 24.37%
VTWO240517C00087000 4/2/2024 4:38 PM 87 0.82 0.00 0.50 0.00 0.00% - 1 31.74%
VTWO240517C00088000 4/25/2024 4:10 PM 88 0.38 0.00 0.25 0.13 52.00% 1 863 28.37%
VTWO240517C00089000 4/25/2024 2:04 PM 89 0.30 0.00 0.75 0.00 0.00% 1 6 42.68%
VTWO240517C00090000 4/12/2024 7:40 PM 90 0.14 0.00 0.75 0.00 0.00% 1 12 45.56%

Puts

In The Money

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 60.35%
VTWO240517P00074000 4/19/2024 6:45 PM 74 0.75 0.00 0.55 0.00 0.00% 10 0 33.57%
VTWO240517P00075000 4/16/2024 2:22 PM 75 0.80 0.00 0.60 0.00 0.00% 2 3 30.81%
VTWO240517P00076000 4/26/2024 2:17 PM 76 0.39 0.10 0.65 -0.14 -26.42% 1 868 27.81%
VTWO240517P00077000 4/23/2024 2:19 PM 77 0.70 0.45 0.80 0.00 0.00% 1 7 26.17%
VTWO240517P00078000 4/24/2024 7:29 PM 78 0.80 0.35 1.20 0.00 0.00% 2 5 27.49%
VTWO240517P00079000 4/19/2024 6:07 PM 79 2.56 0.60 1.65 0.00 0.00% 2 9 28.30%
VTWO240517P00080000 4/25/2024 1:52 PM 80 2.40 0.70 2.15 0.00 0.00% 1 72 28.78%
VTWO240517P00081000 4/12/2024 7:28 PM 81 2.65 1.45 2.55 0.00 0.00% 1 2 27.08%
VTWO240517P00082000 4/18/2024 4:59 PM 82 2.04 2.10 2.85 -1.88 -47.96% 1 860 22.95%
VTWO240517P00084000 4/16/2024 3:23 PM 84 5.07 3.50 4.40 0.00 0.00% 20 4 24.34%
VTWO240517P00085000 3/28/2024 3:30 PM 85 1.91 4.40 5.20 0.00 0.00% 4 4 24.02%
VTWO240517P00087000 4/17/2024 3:29 PM 87 8.50 6.30 7.20 0.00 0.00% - 59 29.98%
VTWO240517P00088000 4/17/2024 3:25 PM 88 9.40 7.30 8.20 0.00 0.00% 60 70 32.81%
VTWO240517P00089000 4/15/2024 5:28 PM 89 9.70 8.30 9.20 0.00 0.00% 200 0 35.50%
VTWO240517P00090000 4/5/2024 1:58 PM 90 7.60 9.30 10.20 0.00 0.00% 3 3 38.14%

Related Tickers