Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240517C00050000 | 2024-01-18 12:06PM EDT | 50.00 | 25.20 | 23.50 | 25.30 | 0.00 | - | 1 | 4 | 234.72% |
| EDV240517C00055000 | 2024-03-27 3:55PM EDT | 55.00 | 21.40 | 13.70 | 14.40 | 0.00 | - | 1 | 2 | 0.00% |
| EDV240517C00060000 | 2024-04-08 3:38PM EDT | 60.00 | 13.10 | 9.50 | 12.10 | 0.00 | - | 1 | 23 | 53.61% |
| EDV240517C00064000 | 2024-04-15 9:32AM EDT | 64.00 | 6.90 | 4.60 | 7.90 | 0.00 | - | 1 | 40 | 68.29% |
| EDV240517C00065000 | 2024-01-18 12:18PM EDT | 65.00 | 11.00 | 9.00 | 10.50 | 0.00 | - | 2 | 41 | 120.39% |
| EDV240517C00066000 | 2024-02-23 11:06AM EDT | 66.00 | 9.50 | 9.20 | 10.20 | 0.00 | - | 1 | 7 | 130.27% |
| EDV240517C00067000 | 2024-04-29 10:28AM EDT | 67.00 | 2.98 | 1.65 | 4.70 | 0.00 | - | 1 | 1 | 45.07% |
| EDV240517C00068000 | 2024-05-03 12:03PM EDT | 68.00 | 2.90 | 1.25 | 3.80 | +0.45 | +18.37% | 3 | 46 | 40.58% |
| EDV240517C00069000 | 2024-05-03 10:08AM EDT | 69.00 | 2.05 | 0.40 | 3.20 | +0.54 | +35.76% | 10 | 40 | 41.09% |
| EDV240517C00070000 | 2024-05-02 2:29PM EDT | 70.00 | 1.00 | 1.15 | 1.85 | 0.00 | - | 310 | 1,338 | 27.05% |
| EDV240517C00071000 | 2024-05-03 10:42AM EDT | 71.00 | 1.80 | 0.65 | 1.20 | +1.20 | +200.00% | 9 | 43 | 24.37% |
| EDV240517C00072000 | 2024-04-29 12:33PM EDT | 72.00 | 0.45 | 0.40 | 0.80 | 0.00 | - | 17 | 2,803 | 24.17% |
| EDV240517C00073000 | 2024-05-01 2:52PM EDT | 73.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 50 | 60 | 34.03% |
| EDV240517C00074000 | 2024-05-02 12:02PM EDT | 74.00 | 0.20 | 0.00 | 0.60 | +0.15 | +300.00% | 3 | 44 | 31.10% |
| EDV240517C00075000 | 2024-04-29 10:43AM EDT | 75.00 | 0.10 | 0.00 | 4.70 | -0.05 | -33.33% | 30 | 77 | 71.29% |
| EDV240517C00076000 | 2024-05-03 10:39AM EDT | 76.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 150 | 26.37% |
| EDV240517C00077000 | 2024-04-24 2:35PM EDT | 77.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 27.15% |
| EDV240517C00078000 | 2024-04-26 9:51AM EDT | 78.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 54 | 55.32% |
| EDV240517C00079000 | 2024-04-26 9:30AM EDT | 79.00 | 0.08 | 0.00 | 2.70 | 0.00 | - | 4 | 47 | 71.44% |
| EDV240517C00080000 | 2024-04-16 3:13PM EDT | 80.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 127 | 335 | 75.78% |
| EDV240517C00081000 | 2024-04-12 11:17AM EDT | 81.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 1 | 31 | 76.42% |
| EDV240517C00082000 | 2024-04-02 1:50PM EDT | 82.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 41.80% |
| EDV240517C00083000 | 2024-04-23 1:54PM EDT | 83.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 1 | 27 | 87.40% |
| EDV240517C00084000 | 2024-04-23 3:01PM EDT | 84.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 1 | 29 | 91.26% |
| EDV240517C00085000 | 2024-03-15 10:24AM EDT | 85.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 50 | 53.61% |
| EDV240517C00086000 | 2024-04-11 10:38AM EDT | 86.00 | 0.08 | 0.00 | 1.90 | 0.00 | - | 1 | 9 | 88.33% |
| EDV240517C00087000 | 2024-03-19 9:42AM EDT | 87.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 54.69% |
| EDV240517C00088000 | 2024-04-11 11:26AM EDT | 88.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 20 | 104.98% |
| EDV240517C00090000 | 2024-04-04 1:40PM EDT | 90.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 176 | 55.66% |
| EDV240517C00095000 | 2024-02-14 2:06PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 83 | 66.02% |
| EDV240517C00100000 | 2024-04-25 9:47AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 420 | 83.20% |
| EDV240517C00105000 | 2024-01-29 4:15PM EDT | 105.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 50 | 129 | 84.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240517P00050000 | 2024-04-10 11:04AM EDT | 50.00 | 0.04 | 0.00 | 3.40 | 0.00 | - | 2 | 25 | 170.41% |
| EDV240517P00055000 | 2024-02-20 12:06PM EDT | 55.00 | 2.00 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 58.98% |
| EDV240517P00060000 | 2024-03-14 10:40AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 96 | 49.81% |
| EDV240517P00064000 | 2024-03-05 1:26PM EDT | 64.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 41 | 33.40% |
| EDV240517P00065000 | 2024-04-23 9:57AM EDT | 65.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 74 | 33.50% |
| EDV240517P00066000 | 2024-05-02 9:42AM EDT | 66.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 52 | 32.18% |
| EDV240517P00067000 | 2024-04-25 9:44AM EDT | 67.00 | 0.72 | 0.05 | 0.15 | 0.00 | - | 1 | 32 | 20.80% |
| EDV240517P00068000 | 2024-05-02 3:55PM EDT | 68.00 | 0.47 | 0.10 | 0.25 | 0.00 | - | 1 | 56 | 19.43% |
| EDV240517P00069000 | 2024-05-03 9:37AM EDT | 69.00 | 0.45 | 0.30 | 0.50 | -0.25 | -35.71% | 128 | 352 | 19.85% |
| EDV240517P00070000 | 2024-05-03 10:20AM EDT | 70.00 | 0.83 | 0.00 | 1.85 | -0.47 | -36.15% | 2 | 176 | 37.50% |
| EDV240517P00071000 | 2024-05-01 11:00AM EDT | 71.00 | 2.12 | 0.40 | 2.35 | 0.00 | - | 2 | 120 | 37.35% |
| EDV240517P00072000 | 2024-05-02 10:53AM EDT | 72.00 | 3.23 | 1.50 | 2.80 | 0.00 | - | 1 | 117 | 35.01% |
| EDV240517P00073000 | 2024-05-03 9:30AM EDT | 73.00 | 2.60 | 1.80 | 3.80 | -1.30 | -33.33% | 1 | 82 | 41.46% |
| EDV240517P00074000 | 2024-05-02 2:50PM EDT | 74.00 | 4.30 | 2.30 | 4.20 | 0.00 | - | 1 | 79 | 35.30% |
| EDV240517P00075000 | 2024-04-26 11:11AM EDT | 75.00 | 6.00 | 2.70 | 5.80 | 0.00 | - | 10 | 10 | 52.88% |
| EDV240517P00076000 | 2024-05-01 11:00AM EDT | 76.00 | 6.57 | 4.10 | 7.70 | 0.00 | - | 2 | 1 | 75.78% |
| EDV240517P00077000 | 2024-04-12 9:53AM EDT | 77.00 | 5.59 | 5.30 | 7.60 | 0.00 | - | 1 | 0 | 58.74% |
| EDV240517P00078000 | 2024-02-14 1:26PM EDT | 78.00 | 5.50 | 4.40 | 4.80 | 0.00 | - | 1 | 31 | 0.00% |
| EDV240517P00079000 | 2024-01-25 11:26AM EDT | 79.00 | 6.15 | 4.80 | 5.30 | 0.00 | - | 1 | 7 | 0.00% |
| EDV240517P00080000 | 2024-04-08 9:44AM EDT | 80.00 | 7.70 | 8.50 | 10.30 | 0.00 | - | 17 | 0 | 64.60% |
| EDV240517P00081000 | 2024-02-01 10:30AM EDT | 81.00 | 4.17 | 5.70 | 6.70 | 0.00 | - | 2 | 9 | 0.00% |
| EDV240517P00082000 | 2024-02-26 12:52PM EDT | 82.00 | 8.50 | 5.60 | 7.30 | 0.00 | - | 1 | 10 | 0.00% |
| EDV240517P00083000 | 2024-04-01 3:57PM EDT | 83.00 | 9.40 | 12.40 | 14.50 | 0.00 | - | 3 | 0 | 80.13% |
| EDV240517P00084000 | 2023-09-28 10:02AM EDT | 84.00 | 16.30 | 19.80 | 21.00 | 0.00 | - | 1 | 1 | 203.08% |
| EDV240517P00085000 | 2024-03-08 1:59PM EDT | 85.00 | 7.90 | 11.70 | 13.50 | 0.00 | - | 1 | 9 | 0.00% |
| EDV240517P00086000 | 2024-04-05 10:27AM EDT | 86.00 | 13.00 | 14.20 | 16.40 | 0.00 | - | 1 | 0 | 89.50% |
| EDV240517P00090000 | 2024-03-26 11:16AM EDT | 90.00 | 15.50 | 21.10 | 22.70 | 0.00 | - | 48 | 0 | 140.99% |
| EDV240517P00095000 | 2023-12-15 3:11PM EDT | 95.00 | 14.30 | 16.60 | 18.70 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.