Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

VANGUARD WRLD MEGACAP GR (MGK) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MGK VANGUARD WRLD MEGACAP GR   0.176 0.155 279.03 0.02
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MGK 13.20 15.30 23.64 14.07 0 54  S   265 MGK 0.00 0.30 0.25 0.25 0 64  S  
MGK 8.40 10.70 14.05 9.08 0 45  S   270 MGK 0.05 2.10 0.52 0.00 0 17  S  
MGK 4.60 6.80 6.00 4.23 0 26  S   275 MGK 0.05 1.30 0.75 0.15 3 41  S  
MGK 1.45 3.70 2.38 0.87 1 57  S   280 MGK 2.30 4.50 0.80 1.80 0 30  S  
MGK 0.00 2.20 0.60 0.04 7 33  S   285 MGK 4.90 6.80 6.00 5.97 0 10  S  
MGK 0.00 0.35 0.25 0.00 4 48  S   290 MGK 10.10 12.20 6.00 10.92 0 0  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MGK 16.80 19.30 0.00 23.51 0 0  S   265 MGK 1.15 2.60 0.00 0.11 0 0  S  
MGK 12.80 15.20 0.00 18.89 0 0  S   270 MGK 1.95 3.60 2.60 0.31 0 6  S  
MGK 9.30 11.50 0.00 14.53 0 0  S   275 MGK 2.80 5.00 4.52 0.77 0 8  S  
MGK 5.90 7.90 0.00 10.59 0 0  S   280 MGK 5.70 6.90 5.90 1.66 1 2  S  
MGK 3.60 5.10 7.09 7.24 0 8  S   285 MGK 7.50 10.10 9.40 3.13 1 1  S  
MGK 2.10 2.75 4.20 4.61 0 16  S   290 MGK 11.10 13.90 7.24 5.32 0 1  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MGK 22.40 23.30 25.20 91.54 0 15  S   265 MGK 5.00 6.00 3.60 5.50 0 0  S  
MGK 18.70 19.90 24.20 88.01 0 13  S   270 MGK 4.80 7.50 5.70 5.70 0 46  S  
MGK 15.30 16.50 23.00 84.47 0 171  S   275 MGK 7.90 8.90 7.25 0.00 0 74  S  
MGK 12.20 13.40 12.40 80.93 2 23  S   280 MGK 8.50 12.00 9.80 0.00 15 64  S  
MGK 8.60 10.60 15.80 77.39 0 147  S   285 MGK 11.30 14.00 10.30 0.00 0 14  S  
MGK 7.00 8.20 11.00 73.86 0 29  S   290 MGK 13.30 16.00 11.10 0.00 0 27  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.