ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Vanguard Small Cap Value ETF

Vanguard Small Cap Value ETF (VBR)

195.87
-2.07
(-1.05%)
Closed February 27 3:00PM
195.93
0.06
(0.03%)
After Hours: 6:59PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
186.009.0013.8016.8911.400.000.00 %01-
187.008.1012.9018.4710.500.000.00 %010-
188.007.5012.300.009.900.000.00 %00-
189.006.5011.3017.508.900.000.00 %01-
190.006.0010.5015.408.250.000.00 %08-
191.005.009.800.007.400.000.00 %00-
192.004.509.2020.036.850.000.00 %01-
193.003.508.3012.585.900.000.00 %01-
194.004.506.5018.905.500.000.00 %01-
195.003.805.504.994.65-5.34-51.69 %1212/27/2025
196.003.205.100.004.150.000.00 %00-
197.001.506.0011.703.750.000.00 %041-
198.001.055.9014.083.4750.000.00 %01-
199.001.704.4014.883.050.000.00 %05-
200.001.253.002.952.125-0.05-1.67 %3982/27/2025
205.000.551.251.150.90-0.35-23.33 %1852/27/2025
210.000.100.350.300.225-0.20-40.00 %341322/27/2025
215.000.250.500.250.3750.0525.00 %11442/27/2025
220.000.600.750.600.6750.000.00 %022-
225.000.750.750.750.750.000.00 %059-

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
186.000.003.700.000.000.000.00 %00-
187.000.003.900.000.000.000.00 %00-
188.000.004.300.000.000.000.00 %00-
189.005.004.505.004.750.000.00 %02-
190.001.402.501.401.950.000.00 %03-
191.000.302.501.341.400.000.00 %03-
192.000.054.800.002.4250.000.00 %00-
193.000.054.900.002.4750.000.00 %00-
194.001.503.401.852.450.000.00 %05-
195.002.303.802.433.050.000.00 %04-
196.002.354.701.613.5250.000.00 %04-
197.002.006.300.004.150.000.00 %00-
198.002.507.103.954.800.000.00 %01-
199.003.906.003.704.950.000.00 %00-
200.004.706.902.755.800.000.00 %09-
205.009.1010.108.509.600.506.25 %2102/27/2025
210.0012.0015.908.8413.950.000.00 %02-
215.0016.8020.900.0018.850.000.00 %00-
220.0021.8025.600.0023.700.000.00 %00-
225.0026.5031.200.0028.850.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
TRIThomson Reuters Corporation
US$ 176.39
(780.63%)
461.02k
PEPGPepGen Inc
US$ 2.51
(64.05%)
26.55M
ULYUrgent ly Inc
US$ 0.6715
(59.88%)
154.71M
BCGBinah Capital Group Inc
US$ 2.845
(53.11%)
69.86M
RRGBRed Robin Gourmet Burgers Inc
US$ 6.09
(34.73%)
3.92M
SUNESUNation Energy Inc
US$ 0.4224
(-63.27%)
5.49M
SPGCSacks Parente Golf Inc
US$ 0.401
(-45.23%)
19.69M
DMRCDigimarc Corporation
US$ 15.35
(-43.23%)
1.57M
NXTTNext Technology Holding Inc
US$ 0.77
(-41.22%)
7.2M
ARKOARKO Corporation
US$ 4.515
(-37.81%)
5.83M
NVDANVIDIA Corporation
US$ 120.15
(-8.48%)
443.62M
QNRXQuoin Pharmaceuticals Ltd
US$ 0.356499
(15.82%)
161.75M
ULYUrgent ly Inc
US$ 0.6715
(59.88%)
154.71M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 12.465
(-6.21%)
147.14M
TRNRInteractive Strength Inc
US$ 1.525
(22.00%)
126.97M

Your Recent History

Delayed Upgrade Clock