NYSEArca - Nasdaq Real Time Price USD
Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
179.69
-9.96
(-5.25%)
As of 12:48:47 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR250417C00170000 | 3/21/2025 2:56 PM | 170 | 18.38 | 8.60 | 11.60 | 0.00 | 0.00% | 16 | 16 | 38.45% |
| VBR250417C00190000 | 3/21/2025 3:11 PM | 190 | 3.05 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 1 | 42.65% |
| VBR250417C00191000 | 3/24/2025 3:04 PM | 191 | 3.30 | 0.00 | 2.55 | 0.00 | 0.00% | 4 | 6 | 45.07% |
| VBR250417C00192000 | 3/31/2025 12:23 PM | 192 | 0.95 | 0.25 | 2.40 | 0.00 | 0.00% | 1 | 2 | 45.75% |
| VBR250417C00193000 | 3/21/2025 9:30 AM | 193 | 2.79 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 4 | 45.87% |
| VBR250417C00194000 | 4/1/2025 11:21 AM | 194 | 0.70 | 0.00 | 2.30 | 0.00 | 0.00% | 8 | 9 | 48.62% |
| VBR250417C00195000 | 4/2/2025 2:58 PM | 195 | 1.05 | 0.00 | 2.25 | 0.00 | 0.00% | 9 | 20 | 49.98% |
| VBR250417C00196000 | 3/31/2025 2:58 PM | 196 | 0.45 | 0.00 | 2.20 | 0.00 | 0.00% | 6 | 16 | 51.29% |
| VBR250417C00197000 | 3/25/2025 1:12 PM | 197 | 1.00 | 0.15 | 1.40 | 0.00 | 0.00% | 1 | 19 | 44.92% |
| VBR250417C00198000 | 3/26/2025 1:56 PM | 198 | 0.60 | 0.00 | 1.75 | 0.00 | 0.00% | 8 | 21 | 50.24% |
| VBR250417C00199000 | 3/27/2025 10:55 AM | 199 | 0.45 | 0.00 | 2.15 | 0.00 | 0.00% | - | 8 | 55.93% |
| VBR250417C00200000 | 4/1/2025 11:22 AM | 200 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 16 | 50 | 57.57% |
| VBR250417C00205000 | 3/27/2025 12:37 PM | 205 | 0.38 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 18 | 52.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR250417P00165000 | 3/13/2025 3:46 PM | 165 | 0.30 | 0.00 | 2.40 | 0.00 | 0.00% | - | 1 | 54.50% |
| VBR250417P00180000 | 4/3/2025 11:07 AM | 180 | 5.00 | 2.55 | 6.20 | 4.20 | 525.00% | 1 | 3 | 41.57% |
| VBR250417P00185000 | 3/28/2025 3:42 PM | 185 | 3.30 | 6.00 | 9.00 | 0.00 | 0.00% | 1 | 1 | 40.53% |
| VBR250417P00190000 | 4/1/2025 3:54 PM | 190 | 5.09 | 9.60 | 13.00 | 0.00 | 0.00% | 10 | 11 | 44.21% |
| VBR250417P00194000 | 3/21/2025 9:30 AM | 194 | 7.90 | 12.90 | 16.80 | 0.00 | 0.00% | 1 | 1 | 50.32% |
| VBR250417P00197000 | 3/24/2025 2:27 PM | 197 | 7.25 | 16.20 | 19.80 | 0.00 | 0.00% | 1 | 1 | 55.74% |
Related Tickers
EWW iShares MSCI Mexico ETF
54.33
+4.16%
IYK iShares US Consumer Staples ETF
72.56
+1.77%
GOEX Global X Gold Explorers ETF
38.10
+1.59%
ECH iShares MSCI Chile ETF
30.23
+1.05%
MMTM SPDR S&P 1500 Momentum Tilt ETF
233.43
-4.72%
IEF iShares 7-10 Year Treasury Bond ETF
96.26
+1.00%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.22
+1.00%
CEW WisdomTree Emerging Currency Strategy Fund
17.73
+0.97%
TLH iShares 10-20 Year Treasury Bond ETF
104.92
+0.96%
LGOV First Trust Long Duration Opportunities ETF
21.80
+0.93%
SSPY Stratified LargeCap Index ETF
76.04
-3.68%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.75
+0.84%
RING iShares MSCI Global Gold Miners ETF
38.60
+0.84%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.02
+0.83%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.16
+0.82%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
+0.81%
SPXV ProShares S&P 500 ex-Health Care ETF
60.87
+0.81%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.75
+0.81%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.75
+0.86%
VDC Vanguard Consumer Staples Index Fund ETF Shares
221.41
+0.90%
IEI iShares 3-7 Year Treasury Bond ETF
118.77
+0.76%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.39
+0.78%
GNMA iShares GNMA Bond ETF
44.13
+0.78%
SCHP Schwab U.S. TIPS ETF
26.97
+0.76%
BIV Vanguard Intermediate-Term Bond Index Fund
77.06
+0.72%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.73
+0.70%
SURE AdvisorShares Insider Advantage ETF
107.68
-4.63%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.51
+0.67%
UITB VictoryShares Core Intermediate Bond ETF
47.33
+0.65%
BOUT Innovator IBD Breakout Opportunities ETF
35.44
-2.92%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.07
+0.61%
PBTP Invesco 0-5 Yr US TIPS ETF
26.11
+0.63%
STIP iShares 0-5 Year TIPS Bond ETF
103.29
+0.60%
FMB First Trust Managed Municipal ETF
50.78
+0.57%
PPH VanEck Pharmaceutical ETF
89.74
+0.58%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.82
+0.56%
JMUB JPMorgan Municipal ETF
50.22
+0.57%
EWL iShares MSCI Switzerland ETF
51.77
+0.53%
HMOP Hartford Municipal Opportunities ETF
38.69
+0.52%
JDIV JPMorgan Dividend Leaders ETF
47.53
+0.52%
FBND Fidelity Total Bond ETF
45.94
+0.48%
GII SPDR S&P Global Infrastructure ETF
63.13
+0.46%
AGZ iShares Agency Bond ETF
109.60
+0.45%
JCPB JPMorgan Core Plus Bond ETF
47.15
+0.45%
CMBS iShares CMBS ETF
48.22
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
24.06
+0.40%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.05
+0.39%
QWLD SPDR MSCI World StrategicFactors ETF
125.33
-2.20%
MFLX First Trust Flexible Municipal High Income ETF
16.93
+0.39%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.69
+0.38%
IXJ iShares Global Healthcare ETF
90.35
+0.37%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.40
+0.35%
SCHO Schwab Short-Term U.S. Treasury ETF
24.34
+0.36%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.17
+0.32%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.30
+0.32%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.67
+0.32%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.33%
FLMI Franklin Dynamic Municipal Bond ETF
24.52
+0.29%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
97.03
+0.28%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.35
+0.28%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.93
+0.26%
NEAR iShares Short Duration Bond Active ETF
50.82
+0.27%
JPIB JPMorgan International Bond Opportunities ETF
47.79
+0.24%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.22%
IGEB iShares Investment Grade Systematic Bond ETF
45.11
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.67
+0.20%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
-1.65%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.18%
LMBS First Trust Low Duration Opportunities ETF
49.26
+0.18%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.13
+0.17%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.90
+0.16%
USTB VictoryShares Short-Term Bond ETF
50.71
+0.16%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.81
+0.12%
CBON VanEck China Bond ETF
22.00
+0.11%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.16
+0.11%
GSY Invesco Ultra Short Duration ETF
50.17
+0.09%
JPST JPMorgan Ultra-Short Income ETF
50.50
+0.09%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.90
+0.07%
PULS PGIM Ultra Short Bond ETF
49.56
+0.06%
KORP American Century Diversified Corporate Bond ETF
46.80
+0.05%
XLV The Health Care Select Sector SPDR Fund
144.35
+0.03%
WINC Western Asset Short Duration Income ETF
24.09
+0.02%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.48
+0.01%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.37
+0.01%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.42
-0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
-0.00%
VNLA Janus Henderson Short Duration Income ETF
48.97
-0.01%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.23
-0.01%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.98
-0.05%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.59
-0.09%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.70
-0.11%
TUR iShares MSCI Turkey ETF
32.40
-0.12%
FXU First Trust Utilities AlphaDEX Fund
41.36
-0.13%
IYH iShares U.S. Healthcare ETF
60.09
-0.13%
FLOT iShares Floating Rate Bond ETF
50.83
-0.15%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.94
-0.15%
XLU The Utilities Select Sector SPDR Fund
79.29
-0.17%
FLTR VanEck IG Floating Rate ETF
25.40
-0.19%
VPU Vanguard Utilities Index Fund ETF Shares
171.63
-0.19%
FUTY Fidelity MSCI Utilities Index ETF
51.25
-0.10%