NasdaqGM - Nasdaq Real Time Price USD
Vanguard Russell 1000 Growth Index Fund ETF Shares (VONG)
85.97
-3.10
(-3.48%)
As of 10:22:54 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VONG250417C00092000 | 3/21/2025 3:27 PM | 92 | 4.00 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 0 | 67.87% |
| VONG250417C00094000 | 3/12/2025 9:30 AM | 94 | 3.80 | 0.00 | 4.30 | 0.00 | 0.00% | - | 0 | 74.22% |
| VONG250417C00095000 | 4/2/2025 2:19 PM | 95 | 1.85 | 0.05 | 1.00 | 0.00 | 0.00% | 1 | 35 | 56.54% |
| VONG250417C00096000 | 3/10/2025 2:36 PM | 96 | 2.00 | 0.00 | 4.20 | 0.00 | 0.00% | - | 1 | 81.52% |
| VONG250417C00097000 | 3/26/2025 2:10 PM | 97 | 1.55 | 0.00 | 4.10 | 0.00 | 0.00% | 2 | 13 | 84.52% |
| VONG250417C00098000 | 4/2/2025 1:13 PM | 98 | 0.55 | 0.00 | 1.25 | 0.00 | 0.00% | 18 | 21 | 57.52% |
| VONG250417C00105000 | 3/12/2025 3:32 PM | 105 | 0.20 | 0.00 | 4.10 | 0.00 | 0.00% | 2 | 5 | 112.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VONG250417P00091000 | 3/28/2025 3:36 PM | 91 | 1.50 | 3.40 | 8.40 | 0.00 | 0.00% | 1 | 1 | 80.03% |
| VONG250417P00096000 | 4/1/2025 1:05 PM | 96 | 3.50 | 7.60 | 12.60 | 0.00 | 0.00% | 1 | 0 | 89.80% |
| VONG250417P00097000 | 4/2/2025 10:31 AM | 97 | 4.35 | 8.70 | 13.70 | 0.00 | 0.00% | 2 | 0 | 95.56% |
| VONG250417P00100000 | 3/21/2025 3:28 PM | 100 | 5.50 | 11.60 | 16.60 | 0.00 | 0.00% | 1 | 10 | 105.23% |
| VONG250417P00102000 | 2/25/2025 9:52 AM | 102 | 2.25 | 6.90 | 11.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| VONG250417P00103000 | 2/24/2025 9:30 AM | 103 | 1.00 | 4.70 | 9.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| VONG250417P00105000 | 3/7/2025 10:41 AM | 105 | 9.00 | 16.40 | 21.40 | 0.00 | 0.00% | 1 | 0 | 118.60% |
Related Tickers
ULVM VictoryShares US Value Momentum ETF
80.81
+5.10%
EQRR ProShares Equities for Rising Rates ETF
58.89
+4.69%
TLH iShares 10-20 Year Treasury Bond ETF
106.37
+1.45%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.53
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.12
+1.16%
IEF iShares 7-10 Year Treasury Bond ETF
97.29
+1.03%
SHRY First Trust Bloomberg Shareholder Yield ETF
39.79
+0.87%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
29.00
+0.80%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.21
+0.73%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
60.27
+0.77%
LGOV First Trust Long Duration Opportunities ETF
22.02
+0.73%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.43
+0.72%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.71
+0.70%
BIV Vanguard Intermediate-Term Bond Index Fund
77.59
+0.70%
IEI iShares 3-7 Year Treasury Bond ETF
119.74
+0.70%
UITB VictoryShares Core Intermediate Bond ETF
47.60
+0.66%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.83
+0.67%
BAB Invesco Taxable Municipal Bond ETF
27.07
+0.62%
MMIT NYLI MacKay Muni Intermediate ETF
24.16
+0.50%
CMBS iShares CMBS ETF
48.47
+0.49%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.27
+0.50%
TAXF American Century Diversified Municipal Bond ETF
50.01
+0.44%
FMHI First Trust Municipal High Income ETF
48.43
+0.44%
FMB First Trust Managed Municipal ETF
50.99
+0.39%
AGZ iShares Agency Bond ETF
110.11
+0.41%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.45
+0.44%
FLMI Franklin Dynamic Municipal Bond ETF
24.63
+0.41%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.82
+0.37%
SPTS SPDR Portfolio Short Term Treasury ETF
29.35
+0.36%
HMOP Hartford Municipal Opportunities ETF
38.85
+0.37%
ITB iShares U.S. Home Construction ETF
91.13
+0.41%
FBND Fidelity Total Bond ETF
46.12
+0.35%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.22
+0.35%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.82
+0.34%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.90
+0.32%
JMUB JPMorgan Municipal ETF
50.34
+0.28%
SCHP Schwab U.S. TIPS ETF
27.02
+0.32%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.81
+0.30%
FSMB First Trust Short Duration Managed Municipal ETF
19.99
+0.28%
IGEB iShares Investment Grade Systematic Bond ETF
45.15
+0.27%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.27
+0.23%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.36
+0.24%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.48
+0.20%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.19
+0.22%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.25
+0.19%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.11
+0.18%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.34
+0.18%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
79.11
+0.18%
FTSD Franklin Short Duration U.S. Government ETF
90.67
+0.17%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
97.14
+0.12%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.50
+0.13%
STIP iShares 0-5 Year TIPS Bond ETF
103.39
+0.12%
WINC Western Asset Short Duration Income ETF
24.17
+0.12%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.45
+0.12%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.10
+0.08%
USTB VictoryShares Short-Term Bond ETF
50.80
+0.10%
FLDR Fidelity Low Duration Bond Factor ETF
50.23
+0.07%
GSY Invesco Ultra Short Duration ETF
50.17
+0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.19
+0.03%
LMBS First Trust Low Duration Opportunities ETF
49.33
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.07
+0.77%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.64
-4.00%
KORP American Century Diversified Corporate Bond ETF
46.79
-0.01%
PULS PGIM Ultra Short Bond ETF
49.55
-0.02%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.11
+0.29%
VRIG Invesco Variable Rate Investment Grade ETF
25.05
-0.08%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.75
-0.08%
NEAR iShares Short Duration Bond Active ETF
50.92
-0.16%
JPIB JPMorgan International Bond Opportunities ETF
47.73
-0.16%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.76
-0.31%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.95
-0.33%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.56
-0.45%
FLOT iShares Floating Rate Bond ETF
50.58
-0.49%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.48
-0.65%
TUR iShares MSCI Turkey ETF
31.97
-0.71%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.28
-0.80%
FLTR VanEck IG Floating Rate ETF
25.18
-0.85%
IGHG ProShares Investment Grade—Interest Rate Hedged
75.04
-0.88%
XHB SPDR S&P Homebuilders ETF
90.94
-0.96%
VRP Invesco Variable Rate Preferred ETF
23.76
-1.02%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.34
-1.05%
FPE First Trust Preferred Securities and Income ETF
17.28
-1.06%
RTH VanEck Retail ETF
219.50
-1.09%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.44
-1.10%
IYK iShares US Consumer Staples ETF
71.50
-1.27%
RINF ProShares Inflation Expectations ETF
31.72
-1.12%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.24
-1.12%
MFLX First Trust Flexible Municipal High Income ETF
16.93
-1.14%
VDC Vanguard Consumer Staples Index Fund ETF Shares
217.24
-1.21%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.35
-1.15%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.24
-1.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.26
-3.85%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.82
-1.23%
FTLS First Trust Long/Short Equity ETF
61.93
-1.57%
FALN iShares Fallen Angels USD Bond ETF
25.92
-1.43%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.12
-1.49%
SPHY SPDR Portfolio High Yield Bond ETF
22.72
-1.43%
PHYL PGIM Active High Yield Bond ETF
33.89
-1.52%
HYUP Xtrackers High Beta High Yield Bond ETF
40.77
-1.54%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
90.86
-1.57%