NasdaqGM - Delayed Quote • USD
Vanguard Russell 2000 Index Fund ETF Shares (VTWO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTWO240517C00080000 | 4/19/2024 7:56 PM | 80 | 1.00 | 0.55 | 1.50 | -0.30 | -23.08% | 10 | 33 | 26.76% |
| VTWO240517C00081000 | 4/18/2024 4:28 PM | 81 | 0.75 | 0.40 | 1.55 | 0.25 | 50.00% | 2 | 51 | 31.52% |
| VTWO240517C00082000 | 4/18/2024 2:28 PM | 82 | 0.95 | 0.15 | 1.00 | 0.00 | 0.00% | 1 | 6 | 28.08% |
| VTWO240517C00083000 | 4/19/2024 4:10 PM | 83 | 0.30 | 0.20 | 0.75 | -0.45 | -60.00% | 89 | 102 | 27.74% |
| VTWO240517C00084000 | 4/12/2024 7:17 PM | 84 | 0.60 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 29.15% |
| VTWO240517C00085000 | 4/15/2024 4:18 PM | 85 | 0.40 | 0.10 | 0.30 | 0.00 | 0.00% | 3 | 22 | 25.00% |
| VTWO240517C00086000 | 4/18/2024 1:30 PM | 86 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 13 | 27.39% |
| VTWO240517C00087000 | 4/2/2024 4:38 PM | 87 | 0.82 | 0.00 | 0.60 | 0.00 | 0.00% | - | 1 | 36.38% |
| VTWO240517C00088000 | 4/15/2024 3:27 PM | 88 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 865 | 41.80% |
| VTWO240517C00089000 | 4/10/2024 1:37 PM | 89 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 44.34% |
| VTWO240517C00090000 | 4/12/2024 7:40 PM | 90 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 46.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTWO240517P00075000 | 4/16/2024 2:22 PM | 75 | 0.80 | 0.20 | 1.30 | 0.00 | 0.00% | 2 | 3 | 30.15% |
| VTWO240517P00076000 | 4/19/2024 7:42 PM | 76 | 1.30 | 0.55 | 1.75 | 0.37 | 39.78% | 3 | 858 | 31.28% |
| VTWO240517P00077000 | 4/12/2024 5:25 PM | 77 | 0.95 | 0.95 | 2.00 | 0.00 | 0.00% | 1 | 1 | 29.22% |
| VTWO240517P00078000 | 4/18/2024 3:19 PM | 78 | 1.42 | 1.40 | 2.60 | 0.00 | 0.00% | 1 | 2 | 30.62% |
| VTWO240517P00079000 | 4/19/2024 6:07 PM | 79 | 2.56 | 1.55 | 3.10 | 0.31 | 13.78% | 2 | 7 | 30.13% |
| VTWO240517P00080000 | 4/19/2024 5:17 PM | 80 | 2.90 | 1.60 | 3.60 | 0.50 | 20.83% | 1 | 21 | 28.93% |
| VTWO240517P00081000 | 4/12/2024 7:28 PM | 81 | 2.65 | 3.10 | 4.30 | 0.00 | 0.00% | 1 | 2 | 29.40% |
| VTWO240517P00082000 | 4/18/2024 4:59 PM | 82 | 3.92 | 3.70 | 4.80 | 0.00 | 0.00% | 856 | 860 | 26.42% |
| VTWO240517P00084000 | 4/16/2024 3:23 PM | 84 | 5.07 | 5.50 | 6.40 | 0.00 | 0.00% | 20 | 4 | 26.17% |
| VTWO240517P00085000 | 3/28/2024 3:30 PM | 85 | 1.91 | 6.50 | 7.40 | 0.00 | 0.00% | 4 | 4 | 28.86% |
| VTWO240517P00088000 | 4/17/2024 3:25 PM | 88 | 9.40 | 9.50 | 10.40 | 0.00 | 0.00% | 60 | 70 | 36.38% |
| VTWO240517P00089000 | 4/15/2024 5:28 PM | 89 | 9.70 | 10.50 | 11.40 | 0.00 | 0.00% | 200 | 0 | 38.72% |
| VTWO240517P00090000 | 4/5/2024 1:58 PM | 90 | 7.60 | 11.50 | 12.40 | 0.00 | 0.00% | 3 | 3 | 41.02% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%