Vanguard Energy Index Fund ETF Shares (VDE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE241220C00110000 | 2024-05-22 9:55AM EDT | 110.00 | 21.57 | 16.00 | 19.30 | 0.00 | - | - | 4 | 30.68% |
| VDE241220C00117000 | 2024-05-24 11:26AM EDT | 117.00 | 15.20 | 11.50 | 13.60 | 0.00 | - | 1 | 1 | 26.62% |
| VDE241220C00118000 | 2024-04-19 10:55AM EDT | 118.00 | 20.10 | 16.70 | 20.00 | 0.00 | - | 1 | 1 | 47.22% |
| VDE241220C00119000 | 2024-06-03 1:33PM EDT | 119.00 | 12.30 | 10.10 | 12.20 | 0.00 | - | 1 | 1 | 25.88% |
| VDE241220C00120000 | 2024-05-31 10:31AM EDT | 120.00 | 13.80 | 9.60 | 11.50 | 0.00 | - | 2 | 6 | 25.45% |
| VDE241220C00121000 | 2024-04-19 11:06AM EDT | 121.00 | 17.65 | 15.00 | 17.60 | 0.00 | - | 1 | 1 | 44.48% |
| VDE241220C00124000 | 2024-05-20 11:53AM EDT | 124.00 | 13.50 | 7.30 | 9.00 | 0.00 | - | - | 1 | 24.16% |
| VDE241220C00125000 | 2024-06-03 12:18PM EDT | 125.00 | 9.02 | 6.60 | 8.40 | 0.00 | - | 1 | 1 | 23.80% |
| VDE241220C00129000 | 2024-05-29 11:06AM EDT | 129.00 | 7.57 | 5.00 | 6.50 | 0.00 | - | 1 | 12 | 23.22% |
| VDE241220C00130000 | 2024-06-05 11:39AM EDT | 130.00 | 4.83 | 4.30 | 6.10 | -1.24 | -20.43% | 2 | 1 | 23.16% |
| VDE241220C00131000 | 2024-06-03 9:30AM EDT | 131.00 | 7.75 | 4.10 | 5.60 | 0.00 | - | 1 | 1 | 22.77% |
| VDE241220C00132000 | 2024-06-03 2:45PM EDT | 132.00 | 5.50 | 3.50 | 5.10 | 0.00 | - | 1 | 3 | 22.31% |
| VDE241220C00133000 | 2024-06-11 11:32AM EDT | 133.00 | 4.57 | 3.10 | 4.90 | 0.00 | - | 2 | 3 | 22.67% |
| VDE241220C00134000 | 2024-06-04 3:17PM EDT | 134.00 | 4.10 | 2.75 | 4.60 | 0.00 | - | 1 | 4 | 22.70% |
| VDE241220C00135000 | 2024-06-13 11:43AM EDT | 135.00 | 2.67 | 2.40 | 4.40 | -1.03 | -27.84% | 1 | 10 | 22.98% |
| VDE241220C00136000 | 2024-06-05 11:39AM EDT | 136.00 | 3.92 | 2.15 | 4.00 | 0.00 | - | 1 | 5 | 22.61% |
| VDE241220C00137000 | 2024-06-11 11:32AM EDT | 137.00 | 3.22 | 1.85 | 3.70 | 0.00 | - | 1 | 4 | 22.49% |
| VDE241220C00138000 | 2024-05-29 11:18AM EDT | 138.00 | 4.13 | 1.60 | 3.50 | 0.00 | - | 1 | 1 | 22.64% |
| VDE241220C00140000 | 2024-06-10 3:19PM EDT | 140.00 | 2.85 | 0.00 | 3.00 | 0.00 | - | 19 | 43 | 22.49% |
| VDE241220C00142000 | 2024-05-02 10:55AM EDT | 142.00 | 4.06 | 2.65 | 4.40 | 0.00 | - | - | 4 | 28.55% |
| VDE241220C00144000 | 2024-05-31 2:57PM EDT | 144.00 | 2.70 | 0.00 | 2.45 | 0.00 | - | 1 | 8 | 23.28% |
| VDE241220C00145000 | 2024-04-29 12:23PM EDT | 145.00 | 5.40 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 25.95% |
| VDE241220C00150000 | 2024-05-20 12:12PM EDT | 150.00 | 2.15 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 24.27% |
| VDE241220C00170000 | 2024-05-17 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 26.76% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE241220P00115000 | 2024-06-07 9:36AM EDT | 115.00 | 2.97 | 2.30 | 4.00 | 0.00 | - | 6 | 6 | 22.92% |
| VDE241220P00120000 | 2024-06-04 11:08AM EDT | 120.00 | 4.90 | 3.60 | 5.60 | 0.00 | - | 4 | 7 | 21.87% |
| VDE241220P00126000 | 2024-06-07 9:36AM EDT | 126.00 | 6.31 | 5.60 | 8.20 | 0.00 | - | 2 | 2 | 20.80% |
| VDE241220P00129000 | 2024-06-10 3:09PM EDT | 129.00 | 7.51 | 6.70 | 10.60 | 0.00 | - | 1 | 1 | 22.58% |
| VDE241220P00130000 | 2024-06-05 1:00PM EDT | 130.00 | 9.68 | 7.90 | 10.80 | 0.00 | - | 1 | 4 | 21.39% |
| VDE241220P00132000 | 2024-05-14 3:49PM EDT | 132.00 | 7.88 | 9.00 | 12.10 | 0.00 | - | 1 | 9 | 21.36% |
| VDE241220P00133000 | 2024-05-13 11:40AM EDT | 133.00 | 8.20 | 8.50 | 13.00 | 0.00 | - | 1 | 2 | 22.00% |
| VDE241220P00134000 | 2024-05-13 12:50PM EDT | 134.00 | 9.00 | 9.20 | 12.80 | 0.00 | - | 5 | 5 | 19.30% |
| VDE241220P00135000 | 2024-06-03 11:52AM EDT | 135.00 | 10.70 | 11.20 | 15.30 | 0.00 | - | 4 | 11 | 24.68% |
© 2024 Yahoo. All rights reserved.