Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240621C00045000 | 2024-06-10 2:31PM EDT | 45.00 | 38.55 | 39.00 | 39.20 | 0.00 | - | 1 | 0 | 226.56% |
| VNQ240621C00055000 | 2023-11-15 3:10PM EDT | 55.00 | 24.98 | 31.30 | 35.70 | 0.00 | - | 1 | 8 | 423.58% |
| VNQ240621C00060000 | 2024-02-14 12:38PM EDT | 60.00 | 23.70 | 25.40 | 25.80 | 0.00 | - | 1 | 17 | 244.63% |
| VNQ240621C00065000 | 2024-01-26 2:52PM EDT | 65.00 | 20.90 | 20.30 | 20.70 | 0.00 | - | 6 | 51 | 196.88% |
| VNQ240621C00067000 | 2023-12-21 1:03PM EDT | 67.00 | 21.26 | 19.40 | 21.70 | 0.00 | - | - | 1 | 255.76% |
| VNQ240621C00069000 | 2024-01-11 11:10AM EDT | 69.00 | 18.70 | 16.40 | 16.60 | 0.00 | - | 12 | 12 | 163.97% |
| VNQ240621C00070000 | 2024-06-12 10:38AM EDT | 70.00 | 15.35 | 14.00 | 14.20 | 0.00 | - | 5 | 29 | 77.54% |
| VNQ240621C00071000 | 2024-05-15 11:33AM EDT | 71.00 | 14.46 | 13.00 | 13.20 | 0.00 | - | 1 | 50 | 72.46% |
| VNQ240621C00072000 | 2024-05-15 12:29PM EDT | 72.00 | 13.50 | 12.00 | 12.20 | 0.00 | - | 1 | 11 | 67.38% |
| VNQ240621C00073000 | 2024-03-06 1:09PM EDT | 73.00 | 14.70 | 12.00 | 12.20 | 0.00 | - | 2 | 24 | 116.89% |
| VNQ240621C00074000 | 2024-04-23 10:22AM EDT | 74.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VNQ240621C00075000 | 2024-05-22 9:46AM EDT | 75.00 | 9.82 | 9.00 | 9.20 | 0.00 | - | 2 | 42 | 52.34% |
| VNQ240621C00076000 | 2024-04-24 12:45PM EDT | 76.00 | 5.70 | 6.20 | 6.30 | 0.00 | - | 1 | 8 | 0.00% |
| VNQ240621C00077000 | 2024-04-22 1:52PM EDT | 77.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ240621C00078000 | 2024-06-06 3:21PM EDT | 78.00 | 5.96 | 6.00 | 6.20 | 0.00 | - | 1 | 50 | 43.85% |
| VNQ240621C00079000 | 2024-06-13 12:02PM EDT | 79.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 1 | 30 | 38.18% |
| VNQ240621C00080000 | 2024-06-13 3:24PM EDT | 80.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 1 | 153 | 32.32% |
| VNQ240621C00081000 | 2024-06-12 9:58AM EDT | 81.00 | 4.40 | 3.10 | 3.20 | 0.00 | - | 1 | 185 | 26.37% |
| VNQ240621C00082000 | 2024-06-14 10:15AM EDT | 82.00 | 1.70 | 2.15 | 2.30 | -0.53 | -23.77% | 7 | 486 | 23.49% |
| VNQ240621C00083000 | 2024-06-14 10:12AM EDT | 83.00 | 1.00 | 1.30 | 1.40 | -0.20 | -16.67% | 30 | 356 | 18.80% |
| VNQ240621C00084000 | 2024-06-14 3:39PM EDT | 84.00 | 0.58 | 0.65 | 0.70 | -0.23 | -28.40% | 119 | 544 | 16.31% |
| VNQ240621C00085000 | 2024-06-14 1:35PM EDT | 85.00 | 0.20 | 0.20 | 0.30 | -0.16 | -44.44% | 113 | 889 | 15.92% |
| VNQ240621C00086000 | 2024-06-14 1:29PM EDT | 86.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 4 | 1,577 | 15.63% |
| VNQ240621C00087000 | 2024-06-14 12:09PM EDT | 87.00 | 0.06 | 0.00 | 0.10 | -0.06 | -50.00% | 12 | 3,427 | 20.80% |
| VNQ240621C00088000 | 2024-06-12 2:00PM EDT | 88.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 204 | 25.59% |
| VNQ240621C00089000 | 2024-06-10 9:37AM EDT | 89.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 4,175 | 26.17% |
| VNQ240621C00090000 | 2024-06-10 9:47AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 30.08% |
| VNQ240621C00091000 | 2024-05-16 12:31PM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 6,716 | 38.87% |
| VNQ240621C00092000 | 2024-05-23 2:07PM EDT | 92.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 622 | 42.97% |
| VNQ240621C00093000 | 2024-05-20 10:02AM EDT | 93.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 433 | 47.07% |
| VNQ240621C00094000 | 2024-05-17 12:06PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 62 | 50.98% |
| VNQ240621C00095000 | 2024-06-03 11:30AM EDT | 95.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 96 | 54.69% |
| VNQ240621C00096000 | 2024-04-17 12:37PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,287 | 51.95% |
| VNQ240621C00097000 | 2024-06-04 3:11PM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 969 | 55.27% |
| VNQ240621C00098000 | 2024-05-20 9:30AM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 34 | 58.59% |
| VNQ240621C00099000 | 2024-03-18 11:31AM EDT | 99.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 11 | 17 | 61.72% |
| VNQ240621C00100000 | 2024-05-09 12:29PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 89 | 64.84% |
| VNQ240621C00101000 | 2024-04-19 1:10PM EDT | 101.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 67.97% |
| VNQ240621C00102000 | 2024-03-28 3:31PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 71.09% |
| VNQ240621C00103000 | 2023-12-18 4:15PM EDT | 103.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | - | 1 | 90.82% |
| VNQ240621C00104000 | 2024-03-11 9:30AM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VNQ240621C00105000 | 2024-06-14 11:19AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 1 | 4 | 84.77% |
| VNQ240621C00108000 | 2024-01-11 10:37AM EDT | 108.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 88.28% |
| VNQ240621C00110000 | 2024-03-11 1:48PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 35 | 93.75% |
| VNQ240621C00121000 | 2023-12-14 11:14AM EDT | 121.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 15 | 121.09% |
| VNQ240621C00125000 | 2024-02-28 1:07PM EDT | 125.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 130.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240621P00040000 | 2024-04-16 9:54AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 431 | 223.44% |
| VNQ240621P00045000 | 2024-01-22 3:43PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 206.25% |
| VNQ240621P00050000 | 2024-04-05 10:51AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 167 | 174.22% |
| VNQ240621P00055000 | 2024-04-01 3:56PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 145.31% |
| VNQ240621P00060000 | 2024-05-15 12:36PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 271 | 118.36% |
| VNQ240621P00064000 | 2024-02-13 11:11AM EDT | 64.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 10 | 13 | 120.12% |
| VNQ240621P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 1,088 | 92.97% |
| VNQ240621P00066000 | 2024-04-24 10:41AM EDT | 66.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 80.47% |
| VNQ240621P00067000 | 2024-05-15 12:35PM EDT | 67.00 | 0.51 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 83.59% |
| VNQ240621P00068000 | 2024-05-24 11:26AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 78.91% |
| VNQ240621P00069000 | 2024-05-16 3:55PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 73.83% |
| VNQ240621P00070000 | 2024-06-14 10:20AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 397 | 62.50% |
| VNQ240621P00071000 | 2024-05-16 9:30AM EDT | 71.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 64.45% |
| VNQ240621P00072000 | 2024-05-15 2:11PM EDT | 72.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 53.91% |
| VNQ240621P00073000 | 2024-05-28 1:48PM EDT | 73.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,226 | 50.00% |
| VNQ240621P00074000 | 2024-06-12 9:30AM EDT | 74.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 1,352 | 50.78% |
| VNQ240621P00075000 | 2024-06-14 3:39PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 3 | 383 | 52.34% |
| VNQ240621P00076000 | 2024-05-22 12:15PM EDT | 76.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 47.27% |
| VNQ240621P00077000 | 2024-06-13 9:46AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 100 | 37.11% |
| VNQ240621P00078000 | 2024-06-14 12:11PM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 257 | 37.21% |
| VNQ240621P00079000 | 2024-06-13 11:53AM EDT | 79.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 178 | 32.03% |
| VNQ240621P00080000 | 2024-06-14 9:43AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 14 | 311 | 26.86% |
| VNQ240621P00081000 | 2024-06-13 2:28PM EDT | 81.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 11 | 229 | 21.49% |
| VNQ240621P00082000 | 2024-06-13 11:17AM EDT | 82.00 | 0.15 | 0.10 | 0.15 | -0.09 | -37.50% | 2 | 278 | 18.16% |
| VNQ240621P00083000 | 2024-06-14 11:40AM EDT | 83.00 | 0.32 | 0.25 | 0.30 | -0.11 | -25.58% | 19 | 6,603 | 16.11% |
| VNQ240621P00084000 | 2024-06-14 11:12AM EDT | 84.00 | 0.76 | 0.55 | 0.65 | +0.11 | +16.92% | 4 | 464 | 15.14% |
| VNQ240621P00085000 | 2024-06-14 11:40AM EDT | 85.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 1 | 514 | 14.50% |
| VNQ240621P00086000 | 2024-06-13 3:50PM EDT | 86.00 | 2.00 | 1.95 | 2.10 | 0.00 | - | 2 | 39 | 15.63% |
| VNQ240621P00087000 | 2024-05-29 12:25PM EDT | 87.00 | 6.55 | 2.95 | 3.10 | 0.00 | - | 13 | 53 | 20.80% |
| VNQ240621P00088000 | 2024-05-08 3:08PM EDT | 88.00 | 6.60 | 4.90 | 5.10 | 0.00 | - | 300 | 58 | 57.08% |
| VNQ240621P00089000 | 2024-05-13 3:01PM EDT | 89.00 | 6.10 | 4.00 | 6.50 | 0.00 | - | 10 | 0 | 77.73% |
| VNQ240621P00090000 | 2024-06-07 2:00PM EDT | 90.00 | 7.07 | 5.90 | 6.10 | 0.00 | - | 1 | 7 | 34.57% |
| VNQ240621P00091000 | 2024-05-23 3:12PM EDT | 91.00 | 8.90 | 6.90 | 7.10 | 0.00 | - | 110 | 0 | 38.87% |
| VNQ240621P00092000 | 2024-05-23 2:47PM EDT | 92.00 | 9.20 | 7.90 | 8.10 | 0.00 | - | 100 | 0 | 42.97% |
| VNQ240621P00093000 | 2024-04-25 3:47PM EDT | 93.00 | 12.90 | 11.10 | 11.30 | 0.00 | - | 41 | 0 | 123.58% |
| VNQ240621P00094000 | 2024-04-25 3:47PM EDT | 94.00 | 14.06 | 12.10 | 12.30 | 0.00 | - | 740 | 0 | 129.88% |
| VNQ240621P00095000 | 2024-04-18 3:05PM EDT | 95.00 | 16.50 | 10.00 | 10.20 | 0.00 | - | 220 | 0 | 0.00% |
| VNQ240621P00097000 | 2024-04-17 3:42PM EDT | 97.00 | 18.20 | 12.00 | 12.20 | 0.00 | - | 20 | 0 | 0.00% |
| VNQ240621P00098000 | 2024-01-10 11:58AM EDT | 98.00 | 10.80 | 14.20 | 14.40 | 0.00 | - | - | 0 | 81.93% |
| VNQ240621P00100000 | 2024-03-22 9:54AM EDT | 100.00 | 14.50 | 20.90 | 21.10 | 0.00 | - | 1 | 0 | 240.28% |
| VNQ240621P00102000 | 2024-02-05 11:00AM EDT | 102.00 | 19.10 | 15.50 | 15.90 | 0.00 | - | - | 0 | 0.00% |
| VNQ240621P00103000 | 2024-03-08 3:50PM EDT | 103.00 | 15.50 | 19.00 | 21.10 | 0.00 | - | 1 | 1 | 139.45% |
| VNQ240621P00104000 | 2024-04-17 3:42PM EDT | 104.00 | 25.16 | 19.00 | 19.20 | 0.00 | - | 20 | 0 | 0.00% |
| VNQ240621P00105000 | 2024-03-26 2:42PM EDT | 105.00 | 20.70 | 24.80 | 25.00 | 0.00 | - | 20 | 0 | 239.21% |
| VNQ240621P00106000 | 2023-10-30 3:57PM EDT | 106.00 | 34.40 | 23.00 | 27.80 | 0.00 | - | - | 1 | 230.32% |
| VNQ240621P00111000 | 2024-03-21 11:19AM EDT | 111.00 | 25.20 | 31.90 | 32.10 | 0.00 | - | - | 0 | 299.07% |
© 2024 Yahoo. All rights reserved.