NYSEArca - Delayed Quote USD
Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
211.20
+3.46
+(1.67%)
At close: November 21 at 4:00 PM EST
211.50
+0.30
+(0.14%)
After hours: November 21 at 6:59 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR241220C00166000 | 7/11/2024 1:57 PM | 166 | 23.34 | 23.60 | 27.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VBR241220C00170000 | 11/19/2024 2:31 PM | 170 | 36.49 | 39.80 | 44.40 | 0.00 | 0.00% | 1 | 2 | 52.69% |
| VBR241220C00171000 | 9/18/2024 7:41 PM | 171 | 30.45 | 33.60 | 38.30 | 0.00 | 0.00% | - | 15 | 0.00% |
| VBR241220C00175000 | 8/20/2024 2:04 PM | 175 | 21.64 | 25.50 | 30.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| VBR241220C00177000 | 10/23/2024 6:11 PM | 177 | 24.50 | 33.00 | 37.50 | 0.00 | 0.00% | 3 | 4 | 66.09% |
| VBR241220C00180000 | 11/18/2024 2:32 PM | 180 | 28.08 | 30.00 | 34.30 | 0.00 | 0.00% | 1 | 9 | 60.43% |
| VBR241220C00181000 | 8/9/2024 3:09 PM | 181 | 14.25 | 12.70 | 17.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VBR241220C00182000 | 8/1/2024 3:31 PM | 182 | 18.80 | 18.60 | 20.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| VBR241220C00183000 | 11/13/2024 2:47 PM | 183 | 30.83 | 27.10 | 31.50 | 0.00 | 0.00% | 1 | 3 | 57.58% |
| VBR241220C00184000 | 8/6/2024 7:12 PM | 184 | 12.47 | 13.10 | 16.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| VBR241220C00185000 | 10/25/2024 4:56 PM | 185 | 18.05 | 25.00 | 29.50 | 0.00 | 0.00% | 1 | 3 | 54.75% |
| VBR241220C00186000 | 9/12/2024 5:53 PM | 186 | 11.73 | 16.20 | 20.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| VBR241220C00188000 | 11/19/2024 3:28 PM | 188 | 19.23 | 22.00 | 26.80 | 0.00 | 0.00% | 10 | 4 | 52.34% |
| VBR241220C00190000 | 11/18/2024 3:35 PM | 190 | 19.00 | 20.40 | 24.90 | 0.00 | 0.00% | 1 | 7 | 50.02% |
| VBR241220C00191000 | 9/30/2024 6:07 PM | 191 | 14.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VBR241220C00192000 | 5/6/2024 5:14 PM | 192 | 10.32 | 5.00 | 9.20 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| VBR241220C00193000 | 11/6/2024 2:37 PM | 193 | 18.00 | 17.20 | 21.90 | 0.00 | 0.00% | 5 | 1 | 45.62% |
| VBR241220C00195000 | 11/14/2024 4:01 PM | 195 | 17.29 | 15.20 | 19.70 | 0.00 | 0.00% | 2 | 54 | 41.54% |
| VBR241220C00197000 | 11/14/2024 8:22 PM | 197 | 13.17 | 13.50 | 18.20 | 0.00 | 0.00% | - | 5 | 41.21% |
| VBR241220C00200000 | 11/21/2024 7:03 PM | 200 | 13.40 | 10.60 | 15.20 | 3.87 | 40.61% | 8 | 65 | 36.55% |
| VBR241220C00205000 | 11/20/2024 8:34 PM | 205 | 6.00 | 6.60 | 11.00 | 0.00 | 0.00% | 1 | 52 | 32.04% |
| VBR241220C00210000 | 11/21/2024 8:23 PM | 210 | 5.60 | 4.10 | 7.70 | 2.60 | 86.67% | 49 | 78 | 29.92% |
| VBR241220C00215000 | 11/20/2024 8:40 PM | 215 | 2.51 | 1.00 | 3.00 | 0.81 | 47.65% | 1 | 96 | 19.43% |
| VBR241220C00220000 | 11/21/2024 4:49 PM | 220 | 1.60 | 0.00 | 1.55 | 0.90 | 128.57% | 10 | 133 | 19.37% |
| VBR241220C00225000 | 11/11/2024 6:11 PM | 225 | 1.80 | 0.00 | 1.90 | 0.00 | 0.00% | 3 | 12 | 27.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR241220P00115000 | 8/8/2024 4:42 PM | 115 | 1.25 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 21 | 116.16% |
| VBR241220P00130000 | 6/17/2024 5:32 PM | 130 | 0.40 | 0.00 | 2.70 | 0.00 | 0.00% | - | 2 | 111.18% |
| VBR241220P00140000 | 10/1/2024 1:49 PM | 140 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| VBR241220P00150000 | 5/3/2024 1:56 PM | 150 | 1.00 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 1 | 91.36% |
| VBR241220P00165000 | 8/14/2024 6:23 PM | 165 | 1.10 | 0.00 | 3.30 | 0.00 | 0.00% | 1 | 1 | 67.82% |
| VBR241220P00172000 | 9/3/2024 5:16 PM | 172 | 2.45 | 0.00 | 3.20 | 0.00 | 0.00% | 2 | 3 | 58.47% |
| VBR241220P00175000 | 7/22/2024 3:58 PM | 175 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 61.90% |
| VBR241220P00177000 | 11/20/2024 5:33 PM | 177 | 0.07 | 2.50 | 2.15 | 0.00 | 0.00% | 2 | 2 | 58.63% |
| VBR241220P00178000 | 8/23/2024 6:54 PM | 178 | 2.00 | 0.00 | 4.00 | 0.00 | 0.00% | 10 | 10 | 54.61% |
| VBR241220P00179000 | 9/9/2024 3:33 PM | 179 | 3.50 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 45 | 52.05% |
| VBR241220P00180000 | 11/15/2024 7:54 PM | 180 | 0.22 | 0.00 | 2.20 | 0.00 | 0.00% | 10 | 12 | 53.67% |
| VBR241220P00185000 | 11/19/2024 7:13 PM | 185 | 0.30 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 8 | 47.89% |
| VBR241220P00186000 | 8/15/2024 5:14 PM | 186 | 5.30 | 3.00 | 4.20 | 0.00 | 0.00% | - | 5 | 55.25% |
| VBR241220P00187000 | 9/3/2024 4:47 PM | 187 | 4.25 | 1.25 | 5.20 | 0.00 | 0.00% | 5 | 0 | 51.44% |
| VBR241220P00188000 | 11/6/2024 2:30 PM | 188 | 0.80 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 19 | 43.93% |
| VBR241220P00189000 | 10/29/2024 4:24 PM | 189 | 1.90 | 0.00 | 2.30 | 0.00 | 0.00% | 2 | 5 | 42.60% |
| VBR241220P00190000 | 11/12/2024 3:06 PM | 190 | 0.65 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 1 | 41.96% |
| VBR241220P00191000 | 8/15/2024 1:44 PM | 191 | 7.25 | 3.60 | 6.90 | 0.00 | 0.00% | - | 3 | 57.21% |
| VBR241220P00195000 | 11/20/2024 7:05 PM | 195 | 1.09 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 7 | 36.11% |
| VBR241220P00198000 | 11/20/2024 4:26 PM | 198 | 1.00 | 0.00 | 2.95 | 0.00 | 0.00% | 11 | 12 | 34.13% |
| VBR241220P00200000 | 11/18/2024 8:49 PM | 200 | 1.45 | 0.00 | 2.20 | 0.00 | 0.00% | 3 | 4 | 27.15% |
| VBR241220P00205000 | 11/19/2024 2:30 PM | 205 | 3.20 | 0.55 | 3.90 | 0.00 | 0.00% | 1 | 4 | 27.95% |
| VBR241220P00210000 | 11/14/2024 2:30 PM | 210 | 3.48 | 1.10 | 4.80 | 0.00 | 0.00% | 1 | 13 | 22.72% |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%