Australia markets closed

Vanguard Real Estate Index Fund ETF Shares (VNQ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
84.13+0.81 (+0.97%)
At close: 04:00PM EDT
83.59 +0.49 (+0.59%)
Pre-market: 06:47AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VNQ240920C000450002024-06-10 2:31PM EDT45.0038.610.000.000.00--00.00%
VNQ240920C000600002024-05-30 12:07PM EDT60.0021.750.000.000.00-100.00%
VNQ240920C000700002024-06-21 3:12PM EDT70.0014.300.000.000.00-1240.00%
VNQ240920C000750002024-06-25 10:48AM EDT75.009.350.000.000.00-100.00%
VNQ240920C000760002024-05-29 9:30AM EDT76.004.600.000.000.00-200.00%
VNQ240920C000770002024-06-27 11:44AM EDT77.007.440.000.000.00-1120.00%
VNQ240920C000780002024-06-06 3:21PM EDT78.006.970.000.000.00-100.00%
VNQ240920C000790002024-05-06 3:38PM EDT79.005.156.006.200.00-1518.80%
VNQ240920C000800002024-06-18 1:51PM EDT80.005.600.000.000.00-100.00%
VNQ240920C000810002024-06-24 9:30AM EDT81.004.550.000.000.00-3200.00%
VNQ240920C000820002024-06-13 3:24PM EDT82.004.250.000.000.00-100.00%
VNQ240920C000830002024-06-27 2:17PM EDT83.002.710.000.000.00-31950.00%
VNQ240920C000840002024-06-25 9:35AM EDT84.002.850.000.000.00-1890.00%
VNQ240920C000850002024-06-27 3:58PM EDT85.002.000.000.000.00-1300.78%
VNQ240920C000860002024-06-27 12:48PM EDT86.001.400.000.000.00-5901.56%
VNQ240920C000870002024-06-25 2:13PM EDT87.001.100.000.000.00-12901.56%
VNQ240920C000880002024-06-24 12:36PM EDT88.001.350.000.000.00-21833.13%
VNQ240920C000890002024-06-27 3:41PM EDT89.000.550.000.000.00-227283.13%
VNQ240920C000900002024-06-27 3:39PM EDT90.000.420.000.000.00-52353.13%
VNQ240920C000910002024-06-27 3:58PM EDT91.000.300.000.000.00-61573.13%
VNQ240920C000920002024-06-26 1:11PM EDT92.000.220.000.000.00-103.13%
VNQ240920C000930002024-06-27 11:10AM EDT93.000.140.000.000.00-2956.25%
VNQ240920C000940002024-06-27 11:25AM EDT94.000.090.000.000.00-12426.25%
VNQ240920C000950002024-06-27 11:18AM EDT95.000.060.000.000.00-3106.25%
VNQ240920C000960002024-06-25 3:52PM EDT96.000.050.000.000.00-1196.25%
VNQ240920C000970002024-05-15 3:57PM EDT97.000.250.000.150.00-334317.63%
VNQ240920C000980002024-05-14 12:04PM EDT98.000.130.000.000.00-1386.25%
VNQ240920C000990002024-03-21 9:41AM EDT99.000.780.100.200.00-113820.75%
VNQ240920C001000002024-04-15 11:27AM EDT100.000.190.000.200.00-22121.73%
VNQ240920C001050002024-01-23 12:26PM EDT105.000.350.200.300.00-1228.66%
VNQ240920C001100002024-03-20 11:21AM EDT110.000.100.000.100.00--127.39%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VNQ240920P000450002024-04-09 2:40PM EDT45.000.050.000.100.00-14655.08%
VNQ240920P000500002024-05-31 3:52PM EDT50.000.030.000.000.00-1025.00%
VNQ240920P000550002024-05-06 9:30AM EDT55.000.100.000.000.00-172625.00%
VNQ240920P000600002024-06-14 12:57PM EDT60.000.060.000.000.00-24812.50%
VNQ240920P000650002024-06-20 10:52AM EDT65.000.130.000.000.00-1012.50%
VNQ240920P000700002024-06-24 11:36AM EDT70.000.240.000.000.00-52,9676.25%
VNQ240920P000750002024-06-25 11:24AM EDT75.000.410.000.000.00-42506.25%
VNQ240920P000760002024-06-05 9:35AM EDT76.000.700.000.000.00-206.25%
VNQ240920P000770002024-06-27 3:37PM EDT77.000.640.000.000.00-2323.13%
VNQ240920P000780002024-06-26 9:30AM EDT78.000.850.000.000.00-203.13%
VNQ240920P000790002024-06-24 1:45PM EDT79.000.800.000.000.00-61933.13%
VNQ240920P000800002024-06-27 3:39PM EDT80.001.230.000.000.00-55693.13%
VNQ240920P000810002024-06-25 10:55AM EDT81.001.450.000.000.00-501.56%
VNQ240920P000820002024-06-24 2:09PM EDT82.001.470.000.000.00-5601.56%
VNQ240920P000830002024-06-26 3:22PM EDT83.002.400.000.000.00-31880.78%
VNQ240920P000840002024-06-27 2:57PM EDT84.002.830.000.000.00-203330.10%
VNQ240920P000850002024-06-04 3:34PM EDT85.003.380.000.000.00-105310.00%
VNQ240920P000860002024-06-25 10:00AM EDT86.003.500.000.000.00-2900.00%
VNQ240920P000870002024-06-12 10:23AM EDT87.003.700.000.000.00-2220.00%
VNQ240920P000880002024-06-12 10:20AM EDT88.004.400.000.000.00-400.00%
VNQ240920P000890002024-04-15 3:42PM EDT89.009.585.105.400.00-121312.85%
VNQ240920P000900002024-05-09 12:10PM EDT90.007.957.607.900.00-85525.99%
VNQ240920P000910002024-04-16 9:49AM EDT91.0012.106.807.100.00-12112.40%
VNQ240920P000920002024-04-19 3:44PM EDT92.0013.200.000.000.00-450.00%
VNQ240920P000950002024-05-09 10:23AM EDT95.0012.4012.4012.800.00-2233.85%
VNQ240920P000970002024-05-09 12:34PM EDT97.0014.4014.4014.700.00-5536.11%
VNQ240920P000990002024-05-13 9:57AM EDT99.0015.5013.5017.900.00-1248.27%
VNQ240920P001000002024-05-13 1:03PM EDT100.0017.1015.1018.700.00-2248.28%
VNQ240920P001050002024-03-21 11:14AM EDT105.0019.1025.9026.100.00--071.97%
VNQ240920P001100002024-03-21 10:06AM EDT110.0024.2030.9031.100.00--078.82%