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
83.30 +0.20 (+0.24%)
Pre-market: 07:12AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VNQ260116C000400002024-06-18 10:11AM EDT40.0043.900.000.000.00-220.00%
VNQ260116C000500002024-05-29 10:50AM EDT50.0030.750.000.000.00-180.00%
VNQ260116C000550002024-04-04 11:28AM EDT55.0030.9627.0027.900.00-9220.00%
VNQ260116C000600002024-06-24 2:52PM EDT60.0025.650.000.000.00-5190.00%
VNQ260116C000650002024-06-27 10:39AM EDT65.0020.550.000.000.00-1230.00%
VNQ260116C000700002024-06-03 10:44AM EDT70.0016.710.000.000.00-21000.00%
VNQ260116C000720002024-04-30 9:44AM EDT72.0013.930.000.000.00-1170.00%
VNQ260116C000730002024-04-16 11:43AM EDT73.0013.1015.6016.500.00-1325.61%
VNQ260116C000740002024-01-17 4:30PM EDT74.0016.5015.6016.200.00-5826.46%
VNQ260116C000750002024-06-24 3:51PM EDT75.0014.000.000.000.00-1150.00%
VNQ260116C000760002024-06-04 11:15AM EDT76.0012.900.000.000.00-8200.00%
VNQ260116C000770002024-05-30 2:02PM EDT77.0011.000.000.000.00-6210.00%
VNQ260116C000780002024-04-23 11:07AM EDT78.0010.520.000.000.00-7140.00%
VNQ260116C000790002024-05-13 11:29AM EDT79.0011.0010.6013.500.00-42226.58%
VNQ260116C000800002024-06-24 9:35AM EDT80.0010.530.000.000.00-5980.00%
VNQ260116C000810002024-06-26 10:23AM EDT81.008.900.000.000.00-1170.00%
VNQ260116C000820002024-06-25 12:45PM EDT82.008.800.000.000.00-1160.00%
VNQ260116C000830002024-05-03 2:02PM EDT83.007.908.409.000.00-11220.29%
VNQ260116C000840002024-06-17 12:14PM EDT84.008.000.000.000.00-1480.00%
VNQ260116C000850002024-06-24 11:39AM EDT85.008.300.000.000.00-601420.20%
VNQ260116C000860002024-04-02 9:31AM EDT86.008.750.000.000.00-30170.39%
VNQ260116C000870002024-05-14 10:57AM EDT87.007.306.808.800.00-121523.96%
VNQ260116C000880002024-06-26 3:06PM EDT88.005.730.000.000.00-20810.78%
VNQ260116C000890002024-04-18 12:07PM EDT89.005.026.507.200.00-22021.96%
VNQ260116C000900002024-06-20 3:17PM EDT90.005.400.000.000.00-101051.56%
VNQ260116C000910002023-12-14 1:39PM EDT91.0010.187.909.800.00-1129.88%
VNQ260116C000920002024-05-21 9:53AM EDT92.005.274.305.000.00-466319.10%
VNQ260116C000930002024-05-29 3:13PM EDT93.003.370.000.000.00--21.56%
VNQ260116C000940002024-04-29 10:06AM EDT94.003.802.953.400.00-214716.50%
VNQ260116C000950002024-06-24 10:38AM EDT95.004.050.000.000.00-2943.13%
VNQ260116C001000002024-06-27 11:08AM EDT100.002.350.000.000.00-12913.13%
VNQ260116C001050002024-06-26 9:30AM EDT105.001.500.000.000.00-501193.13%
VNQ260116C001100002024-06-11 9:30AM EDT110.001.000.000.000.00-1506.25%
VNQ260116C001150002024-04-11 10:58AM EDT115.000.950.551.000.00-14018.92%
VNQ260116C001200002024-05-06 3:46PM EDT120.000.400.250.650.00-10018218.70%
VNQ260116C001250002024-05-06 3:46PM EDT125.000.220.050.450.00-1005018.80%
VNQ260116C001300002024-05-03 11:16AM EDT130.000.220.000.150.00-115216.80%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VNQ260116P000400002024-05-30 9:40AM EDT40.000.400.000.000.00-29112.50%
VNQ260116P000450002024-05-28 3:06PM EDT45.000.550.250.800.00-23234.05%
VNQ260116P000500002024-06-26 11:33AM EDT50.000.750.000.000.00-1756.25%
VNQ260116P000550002024-05-07 9:30AM EDT55.001.500.000.000.00-25246.25%
VNQ260116P000600002024-06-21 10:02AM EDT60.001.750.000.000.00-11096.25%
VNQ260116P000650002024-06-26 12:59PM EDT65.002.350.000.000.00-1526.25%
VNQ260116P000700002024-06-25 11:55AM EDT70.003.400.000.000.00-11473.13%
VNQ260116P000710002024-05-21 12:06PM EDT71.003.683.404.100.00-1424.03%
VNQ260116P000720002024-05-22 11:51AM EDT72.003.803.604.100.00-11522.99%
VNQ260116P000730002024-06-24 9:37AM EDT73.003.900.000.000.00-1123.13%
VNQ260116P000740002024-02-27 3:02PM EDT74.005.003.904.400.00-1421.77%
VNQ260116P000750002024-06-26 10:48AM EDT75.004.600.000.000.00-32901.56%
VNQ260116P000760002024-04-25 10:46AM EDT76.006.605.205.800.00-272823.47%
VNQ260116P000770002024-04-18 9:36AM EDT77.007.704.805.400.00--121.27%
VNQ260116P000780002024-06-12 10:26AM EDT78.005.200.000.000.00-1101.56%
VNQ260116P000790002024-05-14 10:01AM EDT79.006.105.607.000.00-26023.11%
VNQ260116P000800002024-06-25 9:59AM EDT80.006.200.000.000.00-11270.78%
VNQ260116P000810002024-06-24 12:36PM EDT81.006.240.000.000.00-4120.78%
VNQ260116P000820002024-04-10 11:40AM EDT82.008.207.207.800.00-1321.43%
VNQ260116P000830002024-06-04 3:58PM EDT83.007.500.000.000.00-120.39%
VNQ260116P000840002024-04-03 9:35AM EDT84.008.500.000.000.00-130.05%
VNQ260116P000850002024-06-24 9:30AM EDT85.008.160.000.000.00-5280.00%
VNQ260116P000870002024-04-26 9:51AM EDT87.0011.059.8010.400.00-5720.96%
VNQ260116P000880002024-05-14 10:10AM EDT88.009.809.0011.700.00-21222.61%
VNQ260116P000900002024-03-15 1:52PM EDT90.0011.1012.4012.800.00-55922.21%
VNQ260116P000910002024-01-03 4:28PM EDT91.0011.4512.4013.000.00-21021.11%
VNQ260116P000950002024-06-24 11:25AM EDT95.0013.040.000.000.00-110.00%
VNQ260116P001000002024-03-27 1:06PM EDT100.0016.5519.4020.800.00-3524.43%
VNQ260116P001100002024-06-20 11:24AM EDT110.0027.050.000.000.00-131130.00%
VNQ260116P001150002024-06-20 11:24AM EDT115.0032.010.000.000.00-221000.00%
VNQ260116P001250002024-03-13 9:48AM EDT125.0037.9042.7042.900.00--327.12%