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:
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 | 39.00 | 39.20 | 0.00 | - | - | 1 | 56.25% |
| VNQ240920C00060000 | 2024-05-30 12:07PM EDT | 60.00 | 21.75 | 24.00 | 24.20 | 0.00 | - | 1 | 7 | 36.62% |
| VNQ240920C00070000 | 2024-05-20 1:50PM EDT | 70.00 | 15.07 | 14.30 | 14.60 | 0.00 | - | 1 | 26 | 28.76% |
| VNQ240920C00075000 | 2024-06-07 9:30AM EDT | 75.00 | 8.50 | 9.70 | 9.90 | 0.00 | - | 1 | 10 | 23.45% |
| VNQ240920C00076000 | 2024-05-29 9:30AM EDT | 76.00 | 4.60 | 8.80 | 9.00 | 0.00 | - | 2 | 10 | 22.53% |
| VNQ240920C00077000 | 2024-05-13 11:30AM EDT | 77.00 | 7.60 | 5.80 | 8.00 | 0.00 | - | 1 | 10 | 20.66% |
| VNQ240920C00078000 | 2024-06-06 3:21PM EDT | 78.00 | 6.97 | 7.10 | 7.30 | 0.00 | - | 1 | 18 | 21.11% |
| VNQ240920C00079000 | 2024-05-06 3:38PM EDT | 79.00 | 5.15 | 6.00 | 6.20 | 0.00 | - | 1 | 5 | 18.35% |
| VNQ240920C00080000 | 2024-06-07 9:30AM EDT | 80.00 | 4.50 | 5.50 | 5.70 | 0.00 | - | 1 | 54 | 19.72% |
| VNQ240920C00081000 | 2024-06-06 9:39AM EDT | 81.00 | 4.30 | 4.80 | 5.00 | 0.00 | - | 2 | 17 | 19.36% |
| VNQ240920C00082000 | 2024-06-13 3:24PM EDT | 82.00 | 4.25 | 4.10 | 4.30 | 0.00 | - | 1 | 109 | 18.75% |
| VNQ240920C00083000 | 2024-06-14 11:08AM EDT | 83.00 | 3.50 | 3.50 | 3.60 | -0.70 | -16.67% | 2 | 182 | 17.90% |
| VNQ240920C00084000 | 2024-06-07 10:49AM EDT | 84.00 | 2.47 | 2.90 | 3.10 | 0.00 | - | 1 | 87 | 17.95% |
| VNQ240920C00085000 | 2024-06-13 10:32AM EDT | 85.00 | 2.35 | 2.40 | 2.50 | +0.05 | +2.17% | 1 | 232 | 17.12% |
| VNQ240920C00086000 | 2024-06-13 3:12PM EDT | 86.00 | 2.05 | 1.95 | 2.10 | 0.00 | - | 5 | 279 | 17.13% |
| VNQ240920C00087000 | 2024-06-13 12:47PM EDT | 87.00 | 1.60 | 1.55 | 1.65 | 0.00 | - | 2 | 745 | 16.53% |
| VNQ240920C00088000 | 2024-06-12 1:08PM EDT | 88.00 | 1.20 | 1.20 | 1.30 | -0.30 | -20.00% | 1 | 176 | 16.21% |
| VNQ240920C00089000 | 2024-06-10 2:53PM EDT | 89.00 | 0.88 | 0.90 | 1.05 | 0.00 | - | 62 | 721 | 16.24% |
| VNQ240920C00090000 | 2024-06-14 10:38AM EDT | 90.00 | 0.62 | 0.70 | 0.80 | -0.18 | -22.50% | 1 | 358 | 15.94% |
| VNQ240920C00091000 | 2024-06-12 10:06AM EDT | 91.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 10 | 132 | 15.67% |
| VNQ240920C00092000 | 2024-06-06 1:57PM EDT | 92.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 2,103 | 2,024 | 16.05% |
| VNQ240920C00093000 | 2024-05-13 11:05AM EDT | 93.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 1 | 83 | 32.08% |
| VNQ240920C00094000 | 2024-06-12 2:00PM EDT | 94.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 24 | 16.11% |
| VNQ240920C00095000 | 2024-06-12 1:09PM EDT | 95.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 10 | 1,353 | 15.67% |
| VNQ240920C00096000 | 2024-05-01 3:02PM EDT | 96.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 16.68% |
| VNQ240920C00097000 | 2024-05-15 3:57PM EDT | 97.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 343 | 16.65% |
| 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 | 19.58% |
| VNQ240920C00100000 | 2024-04-15 11:27AM EDT | 100.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 20.51% |
| VNQ240920C00105000 | 2024-01-23 12:26PM EDT | 105.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 26.98% |
| VNQ240920C00110000 | 2024-03-20 11:21AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 25.78% |
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 | 51.37% |
| VNQ240920P00050000 | 2024-05-31 3:52PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 47.66% |
| VNQ240920P00055000 | 2024-05-06 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 12.50% |
| VNQ240920P00060000 | 2024-06-14 12:57PM EDT | 60.00 | 0.06 | 0.10 | 0.20 | -0.19 | -76.00% | 2 | 46 | 36.62% |
| VNQ240920P00065000 | 2024-06-11 11:28AM EDT | 65.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 262 | 29.15% |
| VNQ240920P00070000 | 2024-06-13 12:56PM EDT | 70.00 | 0.26 | 0.25 | 0.30 | 0.00 | - | 1 | 2,958 | 24.10% |
| VNQ240920P00075000 | 2024-06-12 1:21PM EDT | 75.00 | 0.43 | 0.50 | 0.60 | 0.00 | - | 16 | 245 | 20.44% |
| VNQ240920P00076000 | 2024-06-05 9:35AM EDT | 76.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 2 | 46 | 19.75% |
| VNQ240920P00077000 | 2024-06-07 12:21PM EDT | 77.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 10 | 22 | 18.93% |
| VNQ240920P00078000 | 2024-06-07 2:04PM EDT | 78.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 5 | 60 | 18.38% |
| VNQ240920P00079000 | 2024-06-13 11:44AM EDT | 79.00 | 1.14 | 1.05 | 1.15 | 0.00 | - | 1 | 188 | 17.99% |
| VNQ240920P00080000 | 2024-06-13 10:39AM EDT | 80.00 | 1.41 | 1.25 | 1.35 | 0.00 | - | 19 | 544 | 17.36% |
| VNQ240920P00081000 | 2024-06-11 9:46AM EDT | 81.00 | 2.00 | 1.50 | 1.65 | 0.00 | - | 129 | 1,900 | 17.15% |
| VNQ240920P00082000 | 2024-06-14 10:32AM EDT | 82.00 | 2.10 | 1.85 | 1.95 | +0.50 | +31.25% | 4 | 146 | 16.64% |
| VNQ240920P00083000 | 2024-06-04 10:00AM EDT | 83.00 | 2.76 | 2.25 | 2.35 | 0.00 | - | 1 | 188 | 16.44% |
| VNQ240920P00084000 | 2024-06-14 11:07AM EDT | 84.00 | 2.95 | 2.70 | 2.80 | +0.25 | +9.26% | 1 | 321 | 16.22% |
| VNQ240920P00085000 | 2024-06-04 3:34PM EDT | 85.00 | 3.38 | 3.10 | 3.30 | 0.00 | - | 10 | 531 | 15.96% |
| VNQ240920P00086000 | 2024-05-24 1:05PM EDT | 86.00 | 5.30 | 3.70 | 3.90 | 0.00 | - | 2 | 101 | 15.96% |
| VNQ240920P00087000 | 2024-06-12 10:23AM EDT | 87.00 | 3.70 | 4.40 | 4.50 | 0.00 | - | 2 | 22 | 15.61% |
| VNQ240920P00088000 | 2024-06-12 10:20AM EDT | 88.00 | 4.40 | 5.10 | 5.30 | 0.00 | - | 4 | 27 | 16.22% |
| VNQ240920P00089000 | 2024-04-15 3:42PM EDT | 89.00 | 9.58 | 5.10 | 5.40 | 0.00 | - | 12 | 13 | 11.08% |
| VNQ240920P00090000 | 2024-05-09 12:10PM EDT | 90.00 | 7.95 | 7.60 | 7.90 | 0.00 | - | 8 | 55 | 23.74% |
| VNQ240920P00091000 | 2024-04-16 9:49AM EDT | 91.00 | 12.10 | 6.80 | 7.10 | 0.00 | - | 1 | 21 | 9.72% |
| 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 | 30.98% |
| VNQ240920P00097000 | 2024-05-09 12:34PM EDT | 97.00 | 14.40 | 14.40 | 14.70 | 0.00 | - | 5 | 5 | 33.03% |
| VNQ240920P00099000 | 2024-05-13 9:57AM EDT | 99.00 | 15.50 | 13.50 | 17.90 | 0.00 | - | 1 | 2 | 44.53% |
| VNQ240920P00100000 | 2024-05-13 1:03PM EDT | 100.00 | 17.10 | 15.10 | 18.70 | 0.00 | - | 2 | 2 | 44.52% |
| VNQ240920P00105000 | 2024-03-21 11:14AM EDT | 105.00 | 19.10 | 25.90 | 26.10 | 0.00 | - | - | 0 | 66.81% |
| VNQ240920P00110000 | 2024-03-21 10:06AM EDT | 110.00 | 24.20 | 30.90 | 31.10 | 0.00 | - | - | 0 | 73.18% |
© 2024 Yahoo. All rights reserved.