Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ260116C00040000 | 2024-05-30 1:02PM EDT | 40.00 | 41.80 | 44.00 | 44.20 | 0.00 | - | 50 | 50 | 29.79% |
| VNQ260116C00050000 | 2024-05-29 10:50AM EDT | 50.00 | 30.75 | 33.90 | 34.40 | 0.00 | - | 1 | 9 | 24.63% |
| VNQ260116C00055000 | 2024-04-04 11:28AM EDT | 55.00 | 30.96 | 27.00 | 27.90 | 0.00 | - | 9 | 22 | 0.00% |
| VNQ260116C00060000 | 2024-05-30 1:18PM EDT | 60.00 | 23.20 | 24.70 | 25.70 | 0.00 | - | 5 | 19 | 25.34% |
| VNQ260116C00065000 | 2024-05-17 12:19PM EDT | 65.00 | 22.10 | 20.60 | 21.60 | 0.00 | - | 5 | 23 | 24.54% |
| VNQ260116C00070000 | 2024-06-03 10:44AM EDT | 70.00 | 16.71 | 16.80 | 17.70 | 0.00 | - | 2 | 100 | 23.43% |
| VNQ260116C00072000 | 2024-04-30 9:44AM EDT | 72.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VNQ260116C00073000 | 2024-04-16 11:43AM EDT | 73.00 | 13.10 | 15.60 | 16.50 | 0.00 | - | 1 | 3 | 25.61% |
| VNQ260116C00074000 | 2024-01-17 4:30PM EDT | 74.00 | 16.50 | 15.60 | 16.20 | 0.00 | - | 5 | 8 | 26.44% |
| VNQ260116C00075000 | 2024-06-05 1:53PM EDT | 75.00 | 13.43 | 13.30 | 14.30 | 0.00 | - | 6 | 15 | 22.85% |
| VNQ260116C00076000 | 2024-06-04 11:15AM EDT | 76.00 | 12.90 | 12.60 | 13.60 | 0.00 | - | 8 | 20 | 22.55% |
| VNQ260116C00077000 | 2024-05-30 2:02PM EDT | 77.00 | 11.00 | 12.00 | 12.80 | 0.00 | - | 6 | 21 | 21.96% |
| VNQ260116C00078000 | 2024-04-23 11:07AM EDT | 78.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| VNQ260116C00079000 | 2024-05-13 11:29AM EDT | 79.00 | 11.00 | 10.60 | 13.50 | 0.00 | - | 4 | 22 | 26.51% |
| VNQ260116C00080000 | 2024-05-31 1:49PM EDT | 80.00 | 9.85 | 10.30 | 10.90 | 0.00 | - | 10 | 100 | 21.28% |
| VNQ260116C00081000 | 2024-04-25 11:40AM EDT | 81.00 | 8.70 | 8.70 | 9.20 | 0.00 | - | 1 | 18 | 18.36% |
| VNQ260116C00082000 | 2024-05-30 9:58AM EDT | 82.00 | 8.10 | 9.00 | 9.90 | 0.00 | - | 1 | 16 | 21.28% |
| VNQ260116C00083000 | 2024-05-03 2:02PM EDT | 83.00 | 7.90 | 8.40 | 9.00 | 0.00 | - | 1 | 12 | 20.26% |
| VNQ260116C00084000 | 2024-06-12 10:39AM EDT | 84.00 | 9.18 | 8.00 | 8.70 | 0.00 | - | 1 | 48 | 20.64% |
| VNQ260116C00085000 | 2024-06-12 1:20PM EDT | 85.00 | 8.30 | 7.50 | 8.30 | 0.00 | - | 1 | 92 | 20.73% |
| VNQ260116C00086000 | 2024-04-02 9:31AM EDT | 86.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.39% |
| VNQ260116C00087000 | 2024-05-14 10:57AM EDT | 87.00 | 7.30 | 6.80 | 8.80 | 0.00 | - | 12 | 15 | 23.87% |
| VNQ260116C00088000 | 2024-04-18 12:07PM EDT | 88.00 | 5.32 | 6.90 | 7.60 | 0.00 | - | 2 | 31 | 21.95% |
| VNQ260116C00089000 | 2024-04-18 12:07PM EDT | 89.00 | 5.02 | 6.50 | 7.20 | 0.00 | - | 2 | 20 | 21.88% |
| VNQ260116C00090000 | 2024-06-12 12:08PM EDT | 90.00 | 6.02 | 5.40 | 6.10 | 0.00 | - | 1 | 106 | 20.11% |
| VNQ260116C00091000 | 2023-12-14 1:39PM EDT | 91.00 | 10.18 | 7.90 | 9.80 | 0.00 | - | 1 | 1 | 29.72% |
| VNQ260116C00092000 | 2024-05-21 9:53AM EDT | 92.00 | 5.27 | 4.60 | 5.30 | 0.00 | - | 46 | 63 | 19.76% |
| VNQ260116C00093000 | 2024-05-29 3:13PM EDT | 93.00 | 3.37 | 4.10 | 5.00 | 0.00 | - | - | 2 | 19.78% |
| VNQ260116C00094000 | 2024-04-29 10:06AM EDT | 94.00 | 3.80 | 2.95 | 3.40 | 0.00 | - | 21 | 47 | 16.44% |
| VNQ260116C00095000 | 2024-06-05 9:34AM EDT | 95.00 | 3.90 | 3.60 | 4.40 | 0.00 | - | 1 | 92 | 19.68% |
| VNQ260116C00100000 | 2024-06-11 11:35AM EDT | 100.00 | 2.57 | 2.25 | 2.90 | 0.00 | - | 89 | 288 | 18.77% |
| VNQ260116C00105000 | 2024-05-01 3:35PM EDT | 105.00 | 1.71 | 1.50 | 1.90 | 0.00 | - | 4 | 22 | 18.25% |
| VNQ260116C00110000 | 2024-06-11 9:30AM EDT | 110.00 | 1.00 | 0.85 | 1.45 | 0.00 | - | 1 | 50 | 18.82% |
| VNQ260116C00115000 | 2024-04-11 10:58AM EDT | 115.00 | 0.95 | 0.55 | 1.00 | 0.00 | - | 1 | 40 | 18.80% |
| VNQ260116C00120000 | 2024-05-06 3:46PM EDT | 120.00 | 0.40 | 0.25 | 0.65 | 0.00 | - | 100 | 182 | 18.57% |
| VNQ260116C00125000 | 2024-05-06 3:46PM EDT | 125.00 | 0.22 | 0.05 | 0.45 | 0.00 | - | 100 | 50 | 18.65% |
| VNQ260116C00130000 | 2024-05-03 11:16AM EDT | 130.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 152 | 16.65% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ260116P00040000 | 2024-05-30 9:40AM EDT | 40.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 2 | 91 | 35.30% |
| VNQ260116P00045000 | 2024-05-28 3:06PM EDT | 45.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 2 | 32 | 34.11% |
| VNQ260116P00050000 | 2024-06-10 2:22PM EDT | 50.00 | 0.75 | 0.55 | 1.05 | 0.00 | - | 2 | 72 | 30.84% |
| VNQ260116P00055000 | 2024-05-07 9:30AM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 6.25% |
| VNQ260116P00060000 | 2024-06-03 10:09AM EDT | 60.00 | 1.75 | 1.50 | 2.05 | 0.00 | - | 1 | 108 | 27.06% |
| VNQ260116P00065000 | 2024-06-04 2:21PM EDT | 65.00 | 2.45 | 2.20 | 2.75 | 0.00 | - | 5 | 52 | 25.15% |
| VNQ260116P00070000 | 2024-05-06 9:37AM EDT | 70.00 | 4.10 | 3.30 | 3.70 | 0.00 | - | 25 | 147 | 23.47% |
| VNQ260116P00071000 | 2024-05-21 12:06PM EDT | 71.00 | 3.68 | 3.20 | 4.00 | 0.00 | - | 1 | 4 | 23.38% |
| VNQ260116P00072000 | 2024-05-22 11:51AM EDT | 72.00 | 3.80 | 3.40 | 4.20 | 0.00 | - | 1 | 15 | 22.95% |
| VNQ260116P00073000 | 2024-02-29 10:34AM EDT | 73.00 | 4.60 | 3.70 | 4.20 | 0.00 | - | 10 | 13 | 21.91% |
| VNQ260116P00074000 | 2024-02-27 3:02PM EDT | 74.00 | 5.00 | 3.90 | 4.40 | 0.00 | - | 1 | 4 | 21.45% |
| VNQ260116P00075000 | 2024-05-31 10:09AM EDT | 75.00 | 5.10 | 4.20 | 5.00 | 0.00 | - | 4 | 285 | 22.06% |
| VNQ260116P00076000 | 2024-04-25 10:46AM EDT | 76.00 | 6.60 | 5.20 | 5.80 | 0.00 | - | 27 | 28 | 23.12% |
| VNQ260116P00077000 | 2024-04-18 9:36AM EDT | 77.00 | 7.70 | 4.80 | 5.40 | 0.00 | - | - | 1 | 20.94% |
| VNQ260116P00078000 | 2024-06-12 10:26AM EDT | 78.00 | 5.20 | 5.20 | 5.80 | 0.00 | - | 1 | 10 | 20.86% |
| VNQ260116P00079000 | 2024-05-14 10:01AM EDT | 79.00 | 6.10 | 5.60 | 7.00 | 0.00 | - | 2 | 60 | 22.76% |
| VNQ260116P00080000 | 2024-06-07 10:45AM EDT | 80.00 | 6.70 | 5.80 | 6.50 | 0.00 | - | 1 | 115 | 20.32% |
| VNQ260116P00081000 | 2024-05-20 11:25AM EDT | 81.00 | 6.30 | 6.30 | 6.80 | 0.00 | - | 3 | 11 | 19.86% |
| VNQ260116P00082000 | 2024-04-10 11:40AM EDT | 82.00 | 8.20 | 7.20 | 7.80 | 0.00 | - | 1 | 3 | 21.08% |
| VNQ260116P00083000 | 2024-06-04 3:58PM EDT | 83.00 | 7.50 | 6.90 | 7.60 | 0.00 | - | 1 | 2 | 19.33% |
| VNQ260116P00084000 | 2024-04-03 9:35AM EDT | 84.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.01% |
| VNQ260116P00085000 | 2024-05-14 10:41AM EDT | 85.00 | 8.40 | 7.70 | 10.30 | 0.00 | - | 5 | 26 | 23.15% |
| VNQ260116P00087000 | 2024-04-26 9:51AM EDT | 87.00 | 11.05 | 9.80 | 10.40 | 0.00 | - | 5 | 7 | 20.59% |
| VNQ260116P00088000 | 2024-05-14 10:10AM EDT | 88.00 | 9.80 | 9.00 | 11.70 | 0.00 | - | 2 | 12 | 22.22% |
| VNQ260116P00090000 | 2024-03-15 1:52PM EDT | 90.00 | 11.10 | 12.40 | 12.80 | 0.00 | - | 5 | 59 | 21.81% |
| VNQ260116P00091000 | 2024-01-03 4:28PM EDT | 91.00 | 11.45 | 12.40 | 13.00 | 0.00 | - | 2 | 10 | 20.71% |
| VNQ260116P00095000 | 2024-04-16 2:03PM EDT | 95.00 | 17.40 | 12.70 | 13.60 | 0.00 | - | - | 1 | 14.99% |
| VNQ260116P00100000 | 2024-03-27 1:06PM EDT | 100.00 | 16.55 | 19.40 | 20.80 | 0.00 | - | 3 | 5 | 23.95% |
| VNQ260116P00110000 | 2024-03-25 10:05AM EDT | 110.00 | 25.40 | 29.50 | 29.70 | 0.00 | - | 13 | 13 | 26.31% |
| VNQ260116P00115000 | 2024-02-22 12:45PM EDT | 115.00 | 30.10 | 30.30 | 30.60 | 0.00 | - | 22 | 22 | 0.00% |
| VNQ260116P00125000 | 2024-03-13 9:48AM EDT | 125.00 | 37.90 | 42.70 | 42.90 | 0.00 | - | - | 3 | 26.40% |
© 2024 Yahoo. All rights reserved.