NYSEArca - Delayed Quote USD
Vanguard Value Index Fund ETF Shares (VTV)
173.10
+1.66
+(0.97%)
At close: May 16 at 4:00:00 PM EDT
170.82
-2.28
(-1.32%)
After hours: May 16 at 7:54:31 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VTV250620C00160000 | 4/22/2025 11:29 AM | 160 | 7.02 | 12.80 | 15.60 | 0.00 | 0.00% | - | 1 | 35.23% |
VTV250620C00162000 | 5/8/2025 11:43 AM | 162 | 9.70 | 10.90 | 12.90 | 0.00 | 0.00% | - | 1 | 27.63% |
VTV250620C00167000 | 5/13/2025 10:07 AM | 167 | 6.29 | 6.30 | 8.40 | 0.00 | 0.00% | 1 | 3 | 22.56% |
VTV250620C00168000 | 5/12/2025 10:07 AM | 168 | 5.85 | 5.50 | 7.90 | 0.00 | 0.00% | 17 | 2 | 23.43% |
VTV250620C00169000 | 5/16/2025 1:35 PM | 169 | 5.58 | 5.50 | 6.40 | 1.77 | 46.46% | 2 | 21 | 19.03% |
VTV250620C00170000 | 5/15/2025 12:51 PM | 170 | 3.50 | 4.30 | 6.00 | 0.00 | 0.00% | 2 | 39 | 20.15% |
VTV250620C00171000 | 5/15/2025 11:13 AM | 171 | 4.10 | 3.60 | 5.10 | 1.60 | 64.00% | 2 | 8 | 18.64% |
VTV250620C00172000 | 5/15/2025 2:58 PM | 172 | 2.50 | 2.70 | 4.40 | 0.00 | 0.00% | 1 | 8 | 17.95% |
VTV250620C00173000 | 5/16/2025 2:56 PM | 173 | 2.70 | 2.55 | 3.50 | 0.74 | 37.76% | 163 | 38 | 16.14% |
VTV250620C00174000 | 5/12/2025 9:52 AM | 174 | 2.00 | 1.95 | 2.30 | 0.00 | 0.00% | 1 | 9 | 12.71% |
VTV250620C00175000 | 5/16/2025 1:02 PM | 175 | 1.50 | 1.15 | 1.95 | 0.20 | 15.38% | 1 | 60 | 13.01% |
VTV250620C00176000 | 5/15/2025 3:21 PM | 176 | 0.77 | 0.75 | 2.05 | -0.10 | -11.49% | 1 | 23 | 15.30% |
VTV250620C00177000 | 5/15/2025 3:53 PM | 177 | 0.55 | 0.30 | 1.70 | 0.00 | 0.00% | 1 | 11 | 15.21% |
VTV250620C00178000 | 5/16/2025 11:46 AM | 178 | 0.42 | 0.45 | 1.15 | 0.37 | 740.00% | 18 | 2 | 13.75% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VTV250620P00135000 | 4/28/2025 1:36 PM | 135 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 53.66% |
VTV250620P00150000 | 4/25/2025 10:18 AM | 150 | 1.22 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 3 | 44.82% |
VTV250620P00152000 | 5/6/2025 12:50 PM | 152 | 0.75 | 0.00 | 0.95 | 0.00 | 0.00% | - | 4 | 34.62% |
VTV250620P00153000 | 4/30/2025 10:00 AM | 153 | 1.55 | 0.10 | 0.90 | 0.00 | 0.00% | - | 1 | 32.81% |
VTV250620P00155000 | 5/1/2025 9:53 AM | 155 | 1.25 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 10 | 38.38% |
VTV250620P00159000 | 4/29/2025 9:38 AM | 159 | 2.25 | 0.00 | 1.10 | 0.00 | 0.00% | - | 1 | 26.83% |
VTV250620P00160000 | 4/23/2025 2:53 PM | 160 | 3.55 | 0.00 | 1.10 | 0.00 | 0.00% | - | 10 | 25.49% |
VTV250620P00161000 | 5/8/2025 2:36 PM | 161 | 1.27 | 0.00 | 1.15 | 0.00 | 0.00% | - | 2 | 24.51% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%