Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240920C00045000 | 2024-06-10 2:31PM EDT | 45.00 | 38.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VNQ240920C00060000 | 2024-05-30 12:07PM EDT | 60.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920C00070000 | 2024-06-21 3:12PM EDT | 70.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| VNQ240920C00075000 | 2024-06-25 10:48AM EDT | 75.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920C00076000 | 2024-05-29 9:30AM EDT | 76.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ240920C00077000 | 2024-06-27 11:44AM EDT | 77.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VNQ240920C00078000 | 2024-06-06 3:21PM EDT | 78.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920C00079000 | 2024-05-06 3:38PM EDT | 79.00 | 5.15 | 6.00 | 6.20 | 0.00 | - | 1 | 5 | 18.80% |
| VNQ240920C00080000 | 2024-06-18 1:51PM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920C00081000 | 2024-06-24 9:30AM EDT | 81.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| VNQ240920C00082000 | 2024-06-13 3:24PM EDT | 82.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920C00083000 | 2024-06-27 2:17PM EDT | 83.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 0.00% |
| VNQ240920C00084000 | 2024-06-25 9:35AM EDT | 84.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| VNQ240920C00085000 | 2024-06-27 3:58PM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| VNQ240920C00086000 | 2024-06-27 12:48PM EDT | 86.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| VNQ240920C00087000 | 2024-06-25 2:13PM EDT | 87.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| VNQ240920C00088000 | 2024-06-24 12:36PM EDT | 88.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 3.13% |
| VNQ240920C00089000 | 2024-06-27 3:41PM EDT | 89.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 728 | 3.13% |
| VNQ240920C00090000 | 2024-06-27 3:39PM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 3.13% |
| VNQ240920C00091000 | 2024-06-27 3:58PM EDT | 91.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 3.13% |
| VNQ240920C00092000 | 2024-06-26 1:11PM EDT | 92.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VNQ240920C00093000 | 2024-06-27 11:10AM EDT | 93.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 6.25% |
| VNQ240920C00094000 | 2024-06-27 11:25AM EDT | 94.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 6.25% |
| VNQ240920C00095000 | 2024-06-27 11:18AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| VNQ240920C00096000 | 2024-06-25 3:52PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| VNQ240920C00097000 | 2024-05-15 3:57PM EDT | 97.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 343 | 17.63% |
| VNQ240920C00098000 | 2024-05-14 12:04PM EDT | 98.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| VNQ240920C00099000 | 2024-03-21 9:41AM EDT | 99.00 | 0.78 | 0.10 | 0.20 | 0.00 | - | 1 | 138 | 20.75% |
| VNQ240920C00100000 | 2024-04-15 11:27AM EDT | 100.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 21.73% |
| VNQ240920C00105000 | 2024-01-23 12:26PM EDT | 105.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 28.66% |
| VNQ240920C00110000 | 2024-03-20 11:21AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 27.39% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240920P00045000 | 2024-04-09 2:40PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 55.08% |
| VNQ240920P00050000 | 2024-05-31 3:52PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VNQ240920P00055000 | 2024-05-06 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 25.00% |
| VNQ240920P00060000 | 2024-06-14 12:57PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| VNQ240920P00065000 | 2024-06-20 10:52AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VNQ240920P00070000 | 2024-06-24 11:36AM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 2,967 | 6.25% |
| VNQ240920P00075000 | 2024-06-25 11:24AM EDT | 75.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 250 | 6.25% |
| VNQ240920P00076000 | 2024-06-05 9:35AM EDT | 76.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VNQ240920P00077000 | 2024-06-27 3:37PM EDT | 77.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| VNQ240920P00078000 | 2024-06-26 9:30AM EDT | 78.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VNQ240920P00079000 | 2024-06-24 1:45PM EDT | 79.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 193 | 3.13% |
| VNQ240920P00080000 | 2024-06-27 3:39PM EDT | 80.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 569 | 3.13% |
| VNQ240920P00081000 | 2024-06-25 10:55AM EDT | 81.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VNQ240920P00082000 | 2024-06-24 2:09PM EDT | 82.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| VNQ240920P00083000 | 2024-06-26 3:22PM EDT | 83.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 0.78% |
| VNQ240920P00084000 | 2024-06-27 2:57PM EDT | 84.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 20 | 333 | 0.10% |
| VNQ240920P00085000 | 2024-06-04 3:34PM EDT | 85.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 10 | 531 | 0.00% |
| VNQ240920P00086000 | 2024-06-25 10:00AM EDT | 86.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| VNQ240920P00087000 | 2024-06-12 10:23AM EDT | 87.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| VNQ240920P00088000 | 2024-06-12 10:20AM EDT | 88.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VNQ240920P00089000 | 2024-04-15 3:42PM EDT | 89.00 | 9.58 | 5.10 | 5.40 | 0.00 | - | 12 | 13 | 12.85% |
| VNQ240920P00090000 | 2024-05-09 12:10PM EDT | 90.00 | 7.95 | 7.60 | 7.90 | 0.00 | - | 8 | 55 | 25.99% |
| VNQ240920P00091000 | 2024-04-16 9:49AM EDT | 91.00 | 12.10 | 6.80 | 7.10 | 0.00 | - | 1 | 21 | 12.40% |
| VNQ240920P00092000 | 2024-04-19 3:44PM EDT | 92.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| VNQ240920P00095000 | 2024-05-09 10:23AM EDT | 95.00 | 12.40 | 12.40 | 12.80 | 0.00 | - | 2 | 2 | 33.85% |
| VNQ240920P00097000 | 2024-05-09 12:34PM EDT | 97.00 | 14.40 | 14.40 | 14.70 | 0.00 | - | 5 | 5 | 36.11% |
| VNQ240920P00099000 | 2024-05-13 9:57AM EDT | 99.00 | 15.50 | 13.50 | 17.90 | 0.00 | - | 1 | 2 | 48.27% |
| VNQ240920P00100000 | 2024-05-13 1:03PM EDT | 100.00 | 17.10 | 15.10 | 18.70 | 0.00 | - | 2 | 2 | 48.28% |
| VNQ240920P00105000 | 2024-03-21 11:14AM EDT | 105.00 | 19.10 | 25.90 | 26.10 | 0.00 | - | - | 0 | 71.97% |
| VNQ240920P00110000 | 2024-03-21 10:06AM EDT | 110.00 | 24.20 | 30.90 | 31.10 | 0.00 | - | - | 0 | 78.82% |
© 2024 Yahoo. All rights reserved.