NasdaqGM - Nasdaq Real Time Price • USD
Vanguard Total International Stock Index Fund ETF Shares (VXUS)
As of 10:11 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VXUS240419C00030000 | 4/3/2024 3:09 PM | 30 | 30.30 | 27.50 | 28.50 | 0.00 | 0.00% | 2 | 0 | 827.34% |
VXUS240419C00035000 | 9/26/2023 1:59 PM | 35 | 19.00 | 16.00 | 17.10 | 0.00 | 0.00% | - | 1 | 0.00% |
VXUS240419C00040000 | 9/8/2023 6:07 PM | 40 | 15.60 | 13.50 | 14.20 | 0.00 | 0.00% | 6 | 5 | 0.00% |
VXUS240419C00043000 | 9/8/2023 1:56 PM | 43 | 12.70 | 10.70 | 11.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
VXUS240419C00044000 | 9/8/2023 6:43 PM | 44 | 11.80 | 9.80 | 10.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
VXUS240419C00045000 | 12/13/2023 2:59 PM | 45 | 11.19 | 11.90 | 14.90 | 0.00 | 0.00% | 1 | 0 | 360.16% |
VXUS240419C00046000 | 9/8/2023 2:04 PM | 46 | 10.10 | 8.10 | 8.80 | 0.00 | 0.00% | 9 | 9 | 0.00% |
VXUS240419C00047000 | 9/8/2023 3:33 PM | 47 | 9.20 | 7.20 | 7.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
VXUS240419C00048000 | 9/8/2023 2:32 PM | 48 | 8.30 | 6.40 | 7.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
VXUS240419C00049000 | 11/15/2023 5:20 PM | 49 | 7.26 | 7.20 | 9.10 | 0.00 | 0.00% | 2 | 16 | 189.06% |
VXUS240419C00050000 | 4/18/2024 2:44 PM | 50 | 8.20 | 7.30 | 8.30 | 0.00 | 0.00% | 1 | 1 | 221.48% |
VXUS240419C00051000 | 9/8/2023 1:48 PM | 51 | 5.70 | 4.00 | 4.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
VXUS240419C00052000 | 4/10/2024 4:26 PM | 52 | 7.78 | 4.50 | 6.60 | 0.00 | 0.00% | 2 | 0 | 222.07% |
VXUS240419C00053000 | 3/13/2024 3:58 PM | 53 | 7.30 | 4.50 | 6.60 | 0.00 | 0.00% | 111 | 1 | 189.84% |
VXUS240419C00054000 | 3/13/2024 4:55 PM | 54 | 6.85 | 3.40 | 5.70 | 0.00 | 0.00% | 105 | 6 | 164.06% |
VXUS240419C00055000 | 4/12/2024 3:55 PM | 55 | 4.17 | 2.70 | 3.70 | 0.00 | 0.00% | 1 | 74 | 93.55% |
VXUS240419C00056000 | 4/18/2024 4:32 PM | 56 | 2.28 | 1.65 | 2.25 | 0.00 | 0.00% | 1 | 64 | 77.34% |
VXUS240419C00057000 | 4/18/2024 6:27 PM | 57 | 0.91 | 0.75 | 1.40 | 0.00 | 0.00% | 21 | 55 | 66.60% |
VXUS240419C00058000 | 4/18/2024 5:15 PM | 58 | 0.20 | 0.05 | 0.30 | 0.00 | 0.00% | 51 | 268 | 24.61% |
VXUS240419C00059000 | 4/16/2024 4:59 PM | 59 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 176 | 12.50% |
VXUS240419C00060000 | 4/16/2024 7:39 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 132 | 88.87% |
VXUS240419C00061000 | 4/15/2024 6:21 PM | 61 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 80 | 77.73% |
VXUS240419C00062000 | 4/16/2024 7:39 PM | 62 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 157 | 94.92% |
VXUS240419C00063000 | 3/1/2024 5:21 PM | 63 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 189.06% |
VXUS240419C00064000 | 9/19/2023 6:16 PM | 64 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 53 | 171.09% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VXUS240419P00030000 | 10/2/2023 2:29 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 559.38% |
VXUS240419P00040000 | 10/3/2023 2:48 PM | 40 | 0.35 | 0.00 | 0.45 | 0.00 | 0.00% | - | 4 | 431.25% |
VXUS240419P00043000 | 10/30/2023 5:02 PM | 43 | 0.45 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1 | 342.19% |
VXUS240419P00045000 | 10/2/2023 3:51 PM | 45 | 0.50 | 0.35 | 0.80 | 0.00 | 0.00% | 1 | 4 | 398.44% |
VXUS240419P00046000 | 10/20/2023 7:08 PM | 46 | 0.83 | 0.15 | 0.35 | 0.00 | 0.00% | 1 | 21 | 300.00% |
VXUS240419P00047000 | 9/26/2023 7:31 PM | 47 | 0.80 | 0.95 | 1.40 | 0.00 | 0.00% | - | 20 | 440.23% |
VXUS240419P00048000 | 1/17/2024 3:00 PM | 48 | 0.20 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 21 | 357.03% |
VXUS240419P00049000 | 10/9/2023 5:32 PM | 49 | 1.22 | 0.60 | 1.00 | 0.00 | 0.00% | 100 | 100 | 330.08% |
VXUS240419P00050000 | 12/15/2023 7:30 PM | 50 | 0.35 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 152 | 227.34% |
VXUS240419P00051000 | 12/15/2023 8:50 PM | 51 | 0.45 | 0.05 | 1.05 | 0.00 | 0.00% | 1 | 1 | 241.02% |
VXUS240419P00052000 | 3/4/2024 2:41 PM | 52 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 72 | 168.36% |
VXUS240419P00053000 | 2/13/2024 5:43 PM | 53 | 0.26 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 112 | 154.69% |
VXUS240419P00054000 | 4/16/2024 1:30 PM | 54 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 9 | 112 | 101.95% |
VXUS240419P00055000 | 3/20/2024 2:29 PM | 55 | 0.07 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 13 | 94.34% |
VXUS240419P00056000 | 3/5/2024 5:11 PM | 56 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 92.38% |
VXUS240419P00057000 | 4/16/2024 6:14 PM | 57 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 141 | 103 | 64.65% |
VXUS240419P00058000 | 4/18/2024 5:35 PM | 58 | 0.40 | 0.05 | 0.50 | 0.00 | 0.00% | 7 | 49 | 41.41% |
VXUS240419P00059000 | 4/18/2024 7:15 PM | 59 | 1.46 | 0.35 | 2.20 | 0.00 | 0.00% | 6 | 91 | 54.10% |
VXUS240419P00060000 | 4/19/2024 1:50 PM | 60 | 2.00 | 1.35 | 2.30 | -0.15 | -6.98% | 2 | 5 | 81.25% |
VXUS240419P00061000 | 4/15/2024 3:12 PM | 61 | 1.38 | 2.35 | 3.70 | 0.00 | 0.00% | 2 | 0 | 55.47% |
VXUS240419P00063000 | 4/18/2024 3:22 PM | 63 | 4.70 | 4.50 | 5.70 | 0.00 | 0.00% | 3 | 0 | 107.03% |
VXUS240419P00064000 | 4/9/2024 6:00 PM | 64 | 3.70 | 5.20 | 6.80 | 0.00 | 0.00% | - | 0 | 75.00% |
VXUS240419P00065000 | 4/16/2024 4:15 PM | 65 | 7.07 | 6.40 | 7.70 | 0.00 | 0.00% | 3 | 0 | 120.31% |
Related Tickers
IEO iShares U.S. Oil & Gas Exploration & Production ETF
107.20
+1.54%
TUR iShares MSCI Turkey ETF
38.28
+1.54%
XLE Energy Select Sector SPDR Fund
95.19
+1.44%
FENY Fidelity MSCI Energy Index ETF
26.06
+1.42%
PXE Invesco Energy Exploration & Production ETF
35.36
+1.38%
BLOK Amplify Transformational Data Sharing ETF
31.22
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
32.30
+1.39%
VDE Vanguard Energy Index Fund ETF Shares
132.45
+1.35%
IYE iShares U.S. Energy ETF
49.71
+1.32%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.90
+1.27%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.61
+1.09%
MLPX Global X MLP & Energy Infrastructure ETF
48.13
+1.30%
IJS iShares S&P Small-Cap 600 Value ETF
95.53
+1.08%
SLYV SPDR S&P 600 Small Cap Value ETF
77.24
+1.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.73
+1.22%
IAK iShares U.S. Insurance ETF
111.99
+1.22%
ENFR Alerian Energy Infrastructure ETF
25.04
+1.17%
RPV Invesco S&P 500 Pure Value ETF
84.05
+1.34%
ATMP Barclays ETN+ Select MLP ETN
23.41
-0.83%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.27
+1.16%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.05
+1.11%
SYLD Cambria Shareholder Yield ETF
69.58
+1.09%
FILL iShares MSCI Global Energy Producers ETF
27.08
+1.07%
KIE SPDR S&P Insurance ETF
48.74
+0.95%
USAI Pacer American Energy Independence ETF
31.09
+1.05%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.67
+1.04%
VFH Vanguard Financials Index Fund ETF Shares
97.33
+0.96%
EMLP First Trust North American Energy Infrastructure Fund
29.05
+1.17%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.28
+0.96%
IJR iShares Core S&P Small-Cap ETF
103.17
+0.81%
IYF iShares U.S. Financials ETF
91.02
+1.09%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.59
+1.00%
EWL iShares MSCI Switzerland ETF
45.58
+0.89%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.90
+1.15%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.98
+0.97%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.77
+0.98%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.29
+0.84%
XLF Financial Select Sector SPDR Fund
40.20
+0.93%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.78
+0.79%
RWK Invesco S&P MidCap 400 Revenue ETF
107.41
+0.92%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.69
+0.83%
XSMO Invesco S&P SmallCap Momentum ETF
56.79
+1.12%
NANR SPDR S&P North American Natural Resources ETF
56.15
+0.91%
EWC iShares MSCI Canada ETF
37.18
+0.90%
RDVY First Trust Rising Dividend Achievers ETF
53.44
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
81.98
+0.90%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.46
+0.88%
DVY iShares Select Dividend ETF
117.96
+0.92%
KCE SPDR S&P Capital Markets ETF
105.23
+0.86%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.88
+0.83%
ONEY SPDR Russell 1000 Yield Focus ETF
103.18
+0.84%
FXO First Trust Financials AlphaDEX Fund
44.58
+0.84%
REZ iShares Residential and Multisector Real Estate ETF
69.23
+0.84%
TPYP Tortoise North American Pipeline Fund
27.04
0.00%
SPGP Invesco S&P 500 GARP ETF
100.88
+0.85%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
111.43
+0.83%
IFRA iShares U.S. Infrastructure ETF
41.68
+0.75%
FNDA Schwab Fundamental U.S. Small Company Index ETF
53.42
+0.87%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.37
+0.83%
COWZ Pacer US Cash Cows 100 ETF
55.31
+0.86%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.63
+0.82%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.36
+0.82%
EZM WisdomTree U.S. MidCap Earnings Fund
57.03
+0.81%
PID Invesco International Dividend Achievers ETF
17.60
+0.66%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
62.14
+0.81%
PAVE Global X U.S. Infrastructure Development ETF
37.59
+0.62%
FXZ First Trust Materials AlphaDEX Fund
68.34
+0.80%
PPA Invesco Aerospace & Defense ETF
98.84
+0.74%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.71
+0.84%
PKW Invesco BuyBack Achievers ETF
102.32
+0.79%
IMCV iShares Morningstar Mid-Cap Value ETF
68.97
+0.77%
VB Vanguard Small-Cap Index Fund ETF Shares
211.99
+0.58%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.28
+0.75%
EWM iShares MSCI Malaysia ETF
21.78
+0.65%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.98
+0.75%
IVE iShares S&P 500 Value ETF
178.09
+0.66%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.32
+0.70%
SDOG ALPS Sector Dividend Dogs ETF
51.58
+0.72%
WTV WisdomTree U.S. Value Fund
71.40
+0.72%
IYG iShares U.S. Financial Services ETF
63.27
+0.98%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.72%
SQLV Royce Quant Small-Cap Quality Value ETF
38.57
+0.71%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
82.62
+0.90%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.90
+0.60%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
0.00%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
117.40
+0.69%
ITB iShares U.S. Home Construction ETF
103.45
+0.44%
SCHD Schwab U.S. Dividend Equity ETF
76.36
+0.72%
SPYV SPDR Portfolio S&P 500 Value ETF
47.77
+0.65%
IJH iShares Core S&P Mid-Cap ETF
56.71
+0.50%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.08
+0.67%
XAR SPDR S&P Aerospace & Defense ETF
132.61
+0.38%
VTV Vanguard Value Index Fund ETF Shares
155.81
+0.65%
DIVB iShares Core Dividend ETF
42.43
+0.66%
VFMF Vanguard U.S. Multifactor ETF Shares
119.64
+0.66%
FLIN Franklin FTSE India ETF
36.84
+0.66%
IUSV iShares Core S&P U.S. Value ETF
86.11
+0.62%