Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517C00070000 | 2024-04-30 10:48AM EDT | 70.00 | 10.80 | 13.00 | 13.20 | 0.00 | - | 1 | 1 | 85.55% |
| VNQ240517C00075000 | 2024-04-29 9:56AM EDT | 75.00 | 6.43 | 8.00 | 8.20 | 0.00 | - | 1 | 5 | 56.06% |
| VNQ240517C00076000 | 2024-04-19 2:38PM EDT | 76.00 | 3.80 | 7.00 | 7.20 | 0.00 | - | 1 | 11 | 50.20% |
| VNQ240517C00077000 | 2024-05-02 10:08AM EDT | 77.00 | 3.30 | 6.00 | 6.20 | 0.00 | - | 1 | 10 | 50.88% |
| VNQ240517C00078000 | 2024-05-01 9:51AM EDT | 78.00 | 2.40 | 5.00 | 5.20 | 0.00 | - | 1 | 25 | 44.34% |
| VNQ240517C00079000 | 2024-05-13 10:34AM EDT | 79.00 | 4.24 | 4.10 | 4.20 | +0.04 | +0.95% | 2 | 17 | 37.60% |
| VNQ240517C00080000 | 2024-05-13 10:34AM EDT | 80.00 | 3.34 | 3.10 | 3.30 | -0.01 | -0.30% | 2 | 549 | 34.86% |
| VNQ240517C00081000 | 2024-05-13 10:16AM EDT | 81.00 | 2.43 | 2.20 | 2.30 | +0.53 | +27.89% | 27 | 600 | 27.15% |
| VNQ240517C00082000 | 2024-05-10 3:59PM EDT | 82.00 | 1.35 | 1.40 | 1.45 | 0.00 | - | 48 | 552 | 23.05% |
| VNQ240517C00083000 | 2024-05-13 10:43AM EDT | 83.00 | 0.88 | 0.75 | 0.80 | +0.18 | +25.71% | 29 | 590 | 21.14% |
| VNQ240517C00084000 | 2024-05-13 10:43AM EDT | 84.00 | 0.38 | 0.30 | 0.35 | +0.07 | +22.58% | 27 | 360 | 19.48% |
| VNQ240517C00085000 | 2024-05-13 10:47AM EDT | 85.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 12 | 287 | 19.92% |
| VNQ240517C00086000 | 2024-05-09 3:27PM EDT | 86.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 23 | 327 | 23.24% |
| VNQ240517C00087000 | 2024-05-06 12:44PM EDT | 87.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 153 | 24.61% |
| VNQ240517C00088000 | 2024-04-29 2:39PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 33.69% |
| VNQ240517C00089000 | 2024-04-24 12:00PM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 77 | 33.59% |
| VNQ240517C00090000 | 2024-05-10 2:07PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 3 | 49 | 43.36% |
| VNQ240517C00091000 | 2024-05-07 9:49AM EDT | 91.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 47.85% |
| VNQ240517C00092000 | 2024-05-09 2:28PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 29 | 52.34% |
| VNQ240517C00093000 | 2024-04-09 2:49PM EDT | 93.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 150 | 243 | 50.00% |
| VNQ240517C00094000 | 2024-04-09 9:30AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| VNQ240517C00095000 | 2024-03-20 11:09AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 57.81% |
| VNQ240517C00096000 | 2024-03-18 3:01PM EDT | 96.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 61.33% |
| VNQ240517C00097000 | 2024-03-20 11:23AM EDT | 97.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517P00070000 | 2024-05-03 11:46AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 34 | 64.84% |
| VNQ240517P00075000 | 2024-05-03 2:32PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 238 | 52.34% |
| VNQ240517P00076000 | 2024-05-08 3:06PM EDT | 76.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 46.68% |
| VNQ240517P00077000 | 2024-05-09 10:03AM EDT | 77.00 | 0.02 | 0.05 | 0.10 | 0.00 | - | 6 | 730 | 41.02% |
| VNQ240517P00078000 | 2024-05-10 10:15AM EDT | 78.00 | 0.05 | 0.10 | 0.10 | 0.00 | - | 3 | 169 | 35.35% |
| VNQ240517P00079000 | 2024-05-13 9:30AM EDT | 79.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 4 | 708 | 29.59% |
| VNQ240517P00080000 | 2024-05-13 9:57AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 8 | 374 | 6.25% |
| VNQ240517P00081000 | 2024-05-13 10:28AM EDT | 81.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 2 | 144 | 21.97% |
| VNQ240517P00082000 | 2024-05-13 10:19AM EDT | 82.00 | 0.26 | 0.30 | 0.35 | -0.14 | -35.00% | 4 | 480 | 18.99% |
| VNQ240517P00083000 | 2024-05-13 10:06AM EDT | 83.00 | 0.55 | 0.60 | 0.70 | -0.29 | -34.52% | 1 | 341 | 17.53% |
| VNQ240517P00084000 | 2024-05-13 10:02AM EDT | 84.00 | 1.00 | 1.15 | 1.25 | -0.18 | -15.25% | 30 | 48 | 15.14% |
| VNQ240517P00085000 | 2024-05-03 11:43AM EDT | 85.00 | 3.50 | 1.95 | 2.05 | 0.00 | - | 6 | 3 | 10.55% |
| VNQ240517P00086000 | 2024-04-29 2:45PM EDT | 86.00 | 4.40 | 2.85 | 3.00 | 0.00 | - | 200 | 0 | 0.00% |
| VNQ240517P00087000 | 2024-04-18 10:37AM EDT | 87.00 | 8.10 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 25.59% |
| VNQ240517P00088000 | 2024-04-18 9:33AM EDT | 88.00 | 9.26 | 4.90 | 5.10 | 0.00 | - | 1 | 0 | 30.27% |
| VNQ240517P00089000 | 2024-04-08 10:35AM EDT | 89.00 | 4.70 | 7.60 | 7.70 | 0.00 | - | 1 | 0 | 97.51% |
| VNQ240517P00090000 | 2024-04-30 11:24AM EDT | 90.00 | 9.65 | 6.80 | 7.10 | 0.00 | - | - | 0 | 39.26% |
© 2024 Yahoo. All rights reserved.