NasdaqGM - Nasdaq Real Time Price USD
Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)
As of 1:19 PM EST. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VGLT241220C00053000 | 11/11/2024 2:30 PM | 53 | 5.20 | 2.25 | 6.50 | 0.00 | 0.00% | - | 1 | 61.82% |
VGLT241220C00054000 | 11/14/2024 3:03 PM | 54 | 3.30 | 1.30 | 5.50 | 0.00 | 0.00% | - | 10 | 55.52% |
VGLT241220C00055000 | 11/19/2024 5:03 PM | 55 | 2.53 | 2.40 | 2.60 | 0.07 | 2.85% | 2 | 58 | 17.09% |
VGLT241220C00056000 | 11/18/2024 3:05 PM | 56 | 1.30 | 1.60 | 1.80 | 0.00 | 0.00% | 1 | 49 | 15.77% |
VGLT241220C00057000 | 11/18/2024 6:59 PM | 57 | 0.80 | 0.00 | 1.10 | 0.00 | 0.00% | 2,439 | 2,453 | 14.33% |
VGLT241220C00058000 | 11/19/2024 5:28 PM | 58 | 0.50 | 0.45 | 0.55 | 0.10 | 33.33% | 4 | 279 | 12.82% |
VGLT241220C00059000 | 11/19/2024 4:26 PM | 59 | 0.25 | 0.20 | 0.30 | 0.05 | 25.00% | 50 | 96 | 13.43% |
VGLT241220C00060000 | 11/19/2024 5:42 PM | 60 | 0.10 | 0.10 | 0.15 | 0.02 | 25.00% | 25 | 177 | 13.82% |
VGLT241220C00061000 | 11/18/2024 2:57 PM | 61 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 40 | 13.09% |
VGLT241220C00062000 | 11/15/2024 8:28 PM | 62 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,614 | 15.72% |
VGLT241220C00063000 | 10/21/2024 3:51 PM | 63 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 5 | 18.26% |
VGLT241220C00064000 | 10/25/2024 3:03 PM | 64 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 20.70% |
VGLT241220C00065000 | 10/28/2024 4:53 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 22.95% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VGLT241220P00048000 | 10/21/2024 5:11 PM | 48 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 31.06% |
VGLT241220P00051000 | 10/22/2024 5:16 PM | 51 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 90 | 21.68% |
VGLT241220P00052000 | 11/4/2024 2:48 PM | 52 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 16 | 18.75% |
VGLT241220P00053000 | 11/14/2024 5:49 PM | 53 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 18.16% |
VGLT241220P00054000 | 11/15/2024 6:29 PM | 54 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 11 | 14.70% |
VGLT241220P00055000 | 11/18/2024 4:11 PM | 55 | 0.30 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 40 | 13.87% |
VGLT241220P00056000 | 11/18/2024 7:14 PM | 56 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 20 | 139 | 13.33% |
VGLT241220P00057000 | 11/13/2024 7:51 PM | 57 | 0.99 | 0.55 | 0.70 | 0.00 | 0.00% | 1 | 431 | 12.18% |
VGLT241220P00058000 | 11/12/2024 6:24 PM | 58 | 1.42 | 1.05 | 1.25 | 0.00 | 0.00% | 3 | 42 | 12.11% |
VGLT241220P00059000 | 11/13/2024 3:59 PM | 59 | 2.25 | 1.75 | 2.00 | 0.00 | 0.00% | 5 | 89 | 12.55% |
VGLT241220P00060000 | 11/13/2024 4:35 PM | 60 | 3.10 | 0.70 | 5.00 | 0.00 | 0.00% | 6 | 72 | 49.95% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
28.80
+3.04%
BLOK Amplify Transformational Data Sharing ETF
48.90
+2.20%
RING iShares MSCI Global Gold Miners ETF
30.81
+1.88%
URA Global X Uranium ETF
32.53
+2.01%
GDX VanEck Gold Miners ETF
37.61
+1.59%
SMIN iShares MSCI India Small-Cap ETF
80.13
+1.58%
EPU iShares MSCI Peru ETF
43.47
+1.19%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
44.29
+1.14%
DWAS Invesco DWA SmallCap Momentum ETF
97.85
+1.13%
COPX Global X Copper Miners ETF
42.63
+1.07%
ESPO VanEck Video Gaming and eSports ETF
80.83
+1.04%
ROBO Robo Global Robotics and Automation Index ETF
56.11
+0.82%
THD iShares MSCI Thailand ETF
64.08
+1.02%
INCO Columbia India Consumer ETF
67.46
+0.98%
EWX SPDR S&P Emerging Markets Small Cap ETF
60.07
+0.97%
EWT iShares MSCI Taiwan ETF
54.11
+0.95%
FYC First Trust Small Cap Growth AlphaDEX Fund
79.76
+0.95%
BBP Virtus LifeSci Biotech Products ETF
61.09
+0.92%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.27
+0.89%
QTUM Defiance Quantum ETF
64.96
+0.88%
GOEX Global X Gold Explorers ETF
32.20
+1.19%
EPI WisdomTree India Earnings Fund
46.14
+0.87%
QLD ProShares Ultra QQQ
105.31
+0.85%
FNY First Trust Mid Cap Growth AlphaDEX Fund
83.89
+0.84%
FDEM Fidelity Emerging Markets Multifactor ETF
25.79
+0.74%
FLTW Franklin FTSE Taiwan ETF
48.34
+0.81%
QGRO American Century U.S. Quality Growth ETF
99.20
+0.79%
IWY iShares Russell Top 200 Growth ETF
228.27
+0.79%
IYW iShares U.S. Technology ETF
157.41
+0.78%
IWF iShares Russell 1000 Growth ETF
392.09
+0.78%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
100.89
+0.77%
VGT Vanguard Information Technology Index Fund ETF Shares
609.55
+0.80%
FTEC Fidelity MSCI Information Technology Index ETF
181.31
+0.79%
DWAT Arrow DWA Tactical: Macro ETF
11.77
-0.03%
MGK Vanguard Mega Cap Growth Index Fund
334.96
+0.73%
ILCG iShares Morningstar Growth ETF
88.55
+0.72%
IAU iShares Gold Trust
49.64
+0.70%
VUG Vanguard Growth Index Fund ETF Shares
402.37
+0.68%
GLD SPDR Gold Shares
242.78
+0.70%
SPYG SPDR Portfolio S&P 500 Growth ETF
86.06
+0.70%
CEW WisdomTree Emerging Currency Strategy Fund
18.00
-0.72%
SCHG Schwab U.S. Large-Cap Growth ETF
27.28
+0.67%
IWP iShares Russell Mid-Cap Growth ETF
129.23
+0.66%
IUSG iShares Core S&P U.S. Growth ETF
136.71
+0.66%
IVW iShares S&P 500 Growth ETF
99.36
+0.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
358.32
+0.67%
ONEQ Fidelity Nasdaq Composite Index ETF
74.61
+0.67%
TMFC Motley Fool 100 Index ETF
58.91
+0.66%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.57
+0.65%
IGM iShares Expanded Tech Sector ETF
99.75
+0.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
171.47
+0.62%
SPHB Invesco S&P 500 High Beta ETF
89.54
+0.61%
UTES Virtus Reaves Utilities ETF
66.98
+0.59%
CWB SPDR Bloomberg Convertible Securities ETF
79.66
+0.57%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.62
+0.59%
PKB Invesco Building & Construction ETF
83.76
+0.56%
XLG Invesco S&P 500 Top 50 ETF
49.06
+0.57%
USRT iShares Core U.S. REIT ETF
60.70
+0.56%
ENFR Alerian Energy Infrastructure ETF
31.95
+0.55%
XCEM Columbia EM Core ex-China ETF
31.26
+0.55%
VWID Virtus WMC International Dividend ETF
27.33
+0.54%
XSD SPDR S&P Semiconductor ETF
229.81
+0.54%
PPA Invesco Aerospace & Defense ETF
117.74
+0.53%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.04
+0.53%
PSP Invesco Global Listed Private Equity ETF
69.27
+0.50%
NULG Nuveen ESG Large-Cap Growth ETF
87.28
+0.49%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
99.32
+0.49%
VDC Vanguard Consumer Staples Index Fund ETF Shares
215.76
+0.48%
SPMO Invesco S&P 500 Momentum ETF
94.37
+0.45%
TLH iShares 10-20 Year Treasury Bond ETF
102.41
+0.48%
MLPX Global X MLP & Energy Infrastructure ETF
62.39
+0.48%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
123.81
+0.40%
IOO iShares Global 100 ETF
99.44
+0.45%
XLK The Technology Select Sector SPDR Fund
230.53
+0.47%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
77.09
+0.45%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.39
+0.44%
QQQ Invesco QQQ Trust
502.20
+0.44%
USCI United States Commodity Index Fund, LP
64.29
+0.43%
REZ iShares Residential and Multisector Real Estate ETF
87.13
+0.43%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.14
+0.43%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.20
+0.43%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.89
+0.43%
GRNB VanEck Green Bond ETF
24.00
+0.42%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.61
+0.42%
JDIV JPMorgan Dividend Leaders ETF
47.12
+0.42%
BAB Invesco Taxable Municipal Bond ETF
26.64
+0.40%
NTSX WisdomTree U.S. Efficient Core Fund
47.37
+0.41%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
37.22
+0.41%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
82.87
+0.38%
XLRE The Real Estate Select Sector SPDR Fund
43.52
+0.36%
SPXV ProShares S&P 500 ex-Health Care ETF
63.69
+0.39%
OEF iShares S&P 100 ETF
285.71
+0.39%
IDX VanEck Indonesia Index ETF
16.15
+0.38%
SMH VanEck Semiconductor ETF
242.48
+0.39%
ATMP Barclays ETN+ Select MLP ETN
29.11
+0.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
171.68
+0.37%
FLQL Franklin U.S. Large Cap Multifactor Index ETF
59.12
+0.37%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.92
+0.37%
IETC iShares U.S. Tech Independence Focused ETF
81.31
+0.37%