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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ241220C00068000 | 2024-05-30 2:49PM EDT | 68.00 | 14.71 | 16.60 | 17.00 | 0.00 | - | 1 | 1 | 26.81% |
| VNQ241220C00070000 | 2024-06-07 12:57PM EDT | 70.00 | 14.13 | 14.80 | 15.20 | 0.00 | - | 1 | 2 | 25.67% |
| VNQ241220C00081000 | 2024-06-13 3:05PM EDT | 81.00 | 6.30 | 6.20 | 6.40 | 0.00 | - | 12 | 122 | 20.12% |
| VNQ241220C00082000 | 2024-05-29 3:14PM EDT | 82.00 | 3.80 | 5.50 | 5.80 | 0.00 | - | 62 | 61 | 19.92% |
| VNQ241220C00083000 | 2024-06-13 12:02PM EDT | 83.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 1 | 41 | 19.59% |
| VNQ241220C00084000 | 2024-06-12 1:06PM EDT | 84.00 | 4.87 | 4.40 | 4.60 | 0.00 | - | 1 | 44 | 19.13% |
| VNQ241220C00085000 | 2024-06-12 1:52PM EDT | 85.00 | 4.31 | 3.90 | 4.10 | 0.00 | - | 1 | 38 | 18.95% |
| VNQ241220C00086000 | 2024-06-14 9:46AM EDT | 86.00 | 3.40 | 3.40 | 3.60 | +0.30 | +9.68% | 159 | 83 | 18.62% |
| VNQ241220C00087000 | 2024-06-12 1:58PM EDT | 87.00 | 3.36 | 2.95 | 3.10 | 0.00 | - | 2 | 162 | 18.14% |
| VNQ241220C00088000 | 2024-06-12 9:50AM EDT | 88.00 | 3.10 | 2.55 | 2.75 | 0.00 | - | 7 | 105 | 18.15% |
| VNQ241220C00089000 | 2024-06-06 3:22PM EDT | 89.00 | 2.25 | 2.20 | 2.40 | 0.00 | - | 3 | 102 | 18.02% |
| VNQ241220C00090000 | 2024-06-12 12:08PM EDT | 90.00 | 2.32 | 1.85 | 2.05 | 0.00 | - | 1 | 63 | 17.74% |
| VNQ241220C00091000 | 2024-05-31 1:52PM EDT | 91.00 | 1.48 | 1.55 | 1.75 | 0.00 | - | 4 | 20 | 17.54% |
| VNQ241220C00092000 | 2024-06-06 3:22PM EDT | 92.00 | 1.40 | 1.25 | 1.50 | 0.00 | - | 2 | 45 | 17.43% |
| VNQ241220C00095000 | 2024-06-12 10:03AM EDT | 95.00 | 1.00 | 0.65 | 0.95 | 0.00 | - | 7 | 36 | 17.37% |
| VNQ241220C00100000 | 2024-06-13 3:05PM EDT | 100.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 12 | 121 | 17.16% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ241220P00060000 | 2024-06-04 2:40PM EDT | 60.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 13 | 250 | 28.47% |
| VNQ241220P00068000 | 2024-05-01 2:32PM EDT | 68.00 | 1.45 | 0.60 | 0.80 | 0.00 | - | 2 | 4 | 25.06% |
| VNQ241220P00069000 | 2024-05-22 9:39AM EDT | 69.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 13 | 22.85% |
| VNQ241220P00070000 | 2024-06-14 3:59PM EDT | 70.00 | 0.72 | 0.65 | 0.75 | -0.13 | -15.29% | 10 | 375 | 22.07% |
| VNQ241220P00071000 | 2024-05-22 3:36PM EDT | 71.00 | 0.86 | 0.75 | 0.90 | 0.00 | - | 6 | 7 | 22.05% |
| VNQ241220P00072000 | 2024-05-17 9:43AM EDT | 72.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 1 | 1 | 21.51% |
| VNQ241220P00074000 | 2024-05-17 2:56PM EDT | 74.00 | 1.12 | 1.05 | 1.30 | 0.00 | - | 1 | 7 | 20.84% |
| VNQ241220P00075000 | 2024-06-13 2:49PM EDT | 75.00 | 1.35 | 1.20 | 1.45 | 0.00 | - | 4 | 30 | 20.35% |
| VNQ241220P00076000 | 2024-06-10 9:30AM EDT | 76.00 | 1.85 | 1.40 | 1.65 | 0.00 | - | 1 | 5 | 20.04% |
| VNQ241220P00077000 | 2024-06-10 11:01AM EDT | 77.00 | 2.00 | 1.60 | 1.80 | 0.00 | - | 3 | 23 | 19.35% |
| VNQ241220P00078000 | 2024-06-06 9:30AM EDT | 78.00 | 2.11 | 1.80 | 2.05 | 0.00 | - | 1 | 7 | 19.07% |
| VNQ241220P00079000 | 2024-06-05 9:59AM EDT | 79.00 | 2.50 | 2.05 | 2.30 | 0.00 | - | 1 | 23 | 18.67% |
| VNQ241220P00080000 | 2024-06-12 2:33PM EDT | 80.00 | 2.36 | 2.30 | 2.60 | 0.00 | - | 10 | 104 | 18.37% |
| VNQ241220P00081000 | 2024-06-12 3:55PM EDT | 81.00 | 2.80 | 2.70 | 2.90 | 0.00 | - | 25 | 273 | 17.94% |
| VNQ241220P00082000 | 2024-06-14 9:35AM EDT | 82.00 | 3.13 | 3.00 | 3.30 | +0.13 | +4.33% | 1 | 174 | 17.80% |
| VNQ241220P00083000 | 2024-06-13 12:05PM EDT | 83.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 1 | 10 | 17.51% |
| VNQ241220P00084000 | 2024-05-21 9:48AM EDT | 84.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 32 | 186 | 17.07% |
| VNQ241220P00085000 | 2024-06-14 1:20PM EDT | 85.00 | 4.50 | 4.40 | 4.60 | -0.10 | -2.17% | 1 | 115 | 16.88% |
| VNQ241220P00086000 | 2024-05-15 3:58PM EDT | 86.00 | 4.60 | 4.90 | 5.10 | 0.00 | - | - | 131 | 16.54% |
| VNQ241220P00087000 | 2024-05-14 10:26AM EDT | 87.00 | 5.70 | 5.10 | 6.00 | 0.00 | - | 2 | 12 | 17.74% |
| VNQ241220P00088000 | 2024-05-03 9:30AM EDT | 88.00 | 7.69 | 6.50 | 6.90 | 0.00 | - | 1 | 1 | 18.82% |
© 2024 Yahoo. All rights reserved.