Vanguard Energy Index Fund ETF Shares (VDE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240517C00110000 | 2024-03-18 10:37AM EDT | 110.00 | 18.05 | 20.00 | 22.60 | 0.00 | - | - | 1 | 96.24% |
| VDE240517C00122000 | 2024-04-29 12:21PM EDT | 122.00 | 13.05 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 30.18% |
| VDE240517C00125000 | 2024-04-30 11:18AM EDT | 125.00 | 8.48 | 4.20 | 4.60 | 0.00 | - | 1 | 12 | 25.34% |
| VDE240517C00126000 | 2024-04-01 10:27AM EDT | 126.00 | 8.00 | 2.75 | 3.90 | 0.00 | - | 1 | 5 | 24.83% |
| VDE240517C00127000 | 2024-04-30 10:32AM EDT | 127.00 | 6.40 | 2.85 | 3.20 | 0.00 | - | 1 | 2 | 23.80% |
| VDE240517C00128000 | 2024-04-26 11:57AM EDT | 128.00 | 5.85 | 2.25 | 2.55 | 0.00 | - | 1 | 4 | 22.73% |
| VDE240517C00129000 | 2024-04-17 9:35AM EDT | 129.00 | 4.95 | 1.70 | 2.05 | 0.00 | - | 1 | 2 | 22.49% |
| VDE240517C00130000 | 2024-04-25 11:00AM EDT | 130.00 | 4.75 | 0.00 | 1.65 | 0.00 | - | 1 | 5 | 22.56% |
| VDE240517C00131000 | 2024-04-25 3:55PM EDT | 131.00 | 4.98 | 0.95 | 1.25 | 0.00 | - | 3 | 6 | 22.02% |
| VDE240517C00132000 | 2024-04-19 1:15PM EDT | 132.00 | 3.50 | 0.70 | 0.95 | 0.00 | - | 1 | 22 | 21.85% |
| VDE240517C00133000 | 2024-04-22 10:29AM EDT | 133.00 | 2.75 | 0.50 | 0.75 | 0.00 | - | 1 | 3 | 22.22% |
| VDE240517C00134000 | 2024-05-01 12:48PM EDT | 134.00 | 0.48 | 0.15 | 0.55 | -2.02 | -80.80% | 3 | 4 | 22.05% |
| VDE240517C00135000 | 2024-05-01 11:40AM EDT | 135.00 | 0.35 | 0.25 | 0.55 | -0.90 | -72.00% | 11 | 34 | 24.37% |
| VDE240517C00136000 | 2024-05-01 9:57AM EDT | 136.00 | 0.40 | 0.15 | 0.35 | -1.62 | -80.20% | 1 | 4 | 23.17% |
| VDE240517C00137000 | 2024-04-29 12:16PM EDT | 137.00 | 1.30 | 0.15 | 0.30 | 0.00 | - | 1 | 25 | 24.17% |
| VDE240517C00138000 | 2024-05-01 9:53AM EDT | 138.00 | 0.25 | 0.05 | 0.25 | -0.68 | -73.12% | 10 | 108 | 24.90% |
| VDE240517C00140000 | 2024-05-01 12:01PM EDT | 140.00 | 0.35 | 0.05 | 1.90 | -0.10 | -22.22% | 1 | 43 | 54.05% |
| VDE240517C00145000 | 2024-04-29 1:08PM EDT | 145.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 7 | 15 | 48.32% |
| VDE240517C00150000 | 2024-04-10 3:50PM EDT | 150.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 46 | 47 | 57.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240517P00120000 | 2024-04-18 2:12PM EDT | 120.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 10 | 24.66% |
| VDE240517P00121000 | 2024-04-22 9:58AM EDT | 121.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 22 | 23.34% |
| VDE240517P00123000 | 2024-03-15 9:50AM EDT | 123.00 | 1.85 | 0.20 | 0.95 | 0.00 | - | - | 1 | 26.98% |
| VDE240517P00124000 | 2024-04-12 10:46AM EDT | 124.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 21.49% |
| VDE240517P00125000 | 2024-04-30 3:28PM EDT | 125.00 | 0.39 | 0.70 | 0.95 | 0.00 | - | 5 | 14 | 20.78% |
| VDE240517P00126000 | 2024-04-22 10:36AM EDT | 126.00 | 0.56 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 20.09% |
| VDE240517P00127000 | 2024-04-22 12:10PM EDT | 127.00 | 0.70 | 0.00 | 1.55 | 0.00 | - | 1 | 9 | 19.78% |
| VDE240517P00128000 | 2024-04-22 3:35PM EDT | 128.00 | 0.70 | 1.60 | 1.90 | 0.00 | - | 2 | 13 | 18.81% |
| VDE240517P00130000 | 2024-04-30 12:34PM EDT | 130.00 | 1.35 | 2.70 | 3.00 | 0.00 | - | 4 | 27 | 18.46% |
| VDE240517P00131000 | 2024-04-22 1:10PM EDT | 131.00 | 1.63 | 3.40 | 3.70 | 0.00 | - | - | 1 | 18.67% |
| VDE240517P00132000 | 2024-04-22 10:39AM EDT | 132.00 | 2.20 | 2.80 | 4.50 | 0.00 | - | 2 | 3 | 19.31% |
| VDE240517P00133000 | 2024-04-26 3:49PM EDT | 133.00 | 1.73 | 4.90 | 5.30 | 0.00 | - | 1 | 46 | 19.36% |
| VDE240517P00134000 | 2024-04-29 1:11PM EDT | 134.00 | 1.85 | 5.70 | 6.20 | 0.00 | - | 1 | 20 | 20.26% |
| VDE240517P00135000 | 2024-04-17 2:43PM EDT | 135.00 | 4.27 | 5.20 | 7.70 | 0.00 | - | 6 | 13 | 29.61% |
| VDE240517P00136000 | 2024-04-24 1:38PM EDT | 136.00 | 3.82 | 7.00 | 9.40 | 0.00 | - | 1 | 1 | 40.67% |
| VDE240517P00137000 | 2024-04-23 9:53AM EDT | 137.00 | 5.25 | 8.00 | 10.20 | 0.00 | - | 1 | 3 | 40.89% |
| VDE240517P00138000 | 2024-04-18 9:34AM EDT | 138.00 | 6.82 | 8.80 | 10.30 | 0.00 | - | 1 | 2 | 30.57% |
| VDE240517P00140000 | 2024-04-17 9:30AM EDT | 140.00 | 8.87 | 9.90 | 12.50 | 0.00 | - | 2 | 2 | 38.09% |
© 2024 Yahoo. All rights reserved.