Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240621C00068000 | 2024-04-22 1:31PM EDT | 68.00 | 3.90 | 4.70 | 5.50 | 0.00 | - | 3 | 0 | 28.81% |
| EDV240621C00069000 | 2024-05-15 9:35AM EDT | 69.00 | 4.70 | 3.90 | 4.60 | 0.00 | - | 1 | 3 | 26.49% |
| EDV240621C00070000 | 2024-05-17 10:35AM EDT | 70.00 | 3.60 | 3.00 | 3.50 | -0.20 | -5.26% | 1 | 10 | 21.22% |
| EDV240621C00071000 | 2024-05-09 10:23AM EDT | 71.00 | 1.90 | 2.35 | 2.85 | 0.00 | - | 1 | 6 | 21.41% |
| EDV240621C00072000 | 2024-05-15 9:30AM EDT | 72.00 | 2.00 | 1.70 | 2.05 | 0.00 | - | 3 | 9 | 18.95% |
| EDV240621C00073000 | 2024-05-16 3:12PM EDT | 73.00 | 1.79 | 1.15 | 1.60 | 0.00 | - | 30 | 38 | 19.56% |
| EDV240621C00074000 | 2024-05-17 12:32PM EDT | 74.00 | 1.10 | 0.85 | 1.15 | -0.30 | -21.43% | 1,045 | 574 | 19.14% |
| EDV240621C00075000 | 2024-05-17 10:40AM EDT | 75.00 | 0.70 | 0.50 | 0.80 | -0.25 | -26.32% | 2 | 88 | 18.85% |
| EDV240621C00076000 | 2024-05-15 12:57PM EDT | 76.00 | 0.65 | 0.30 | 0.55 | 0.00 | - | 3 | 10 | 18.82% |
| EDV240621C00077000 | 2024-05-16 12:42PM EDT | 77.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 4 | 5 | 18.51% |
| EDV240621C00078000 | 2024-05-15 1:04PM EDT | 78.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 4 | 18 | 19.07% |
| EDV240621C00080000 | 2024-05-16 3:58PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 20.90% |
| EDV240621C00081000 | 2024-04-23 12:29PM EDT | 81.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 22.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240621P00057000 | 2024-04-22 2:49PM EDT | 57.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 31 | 41.99% |
| EDV240621P00058000 | 2024-04-22 2:48PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 35.16% |
| EDV240621P00061000 | 2024-05-03 11:26AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 31.84% |
| EDV240621P00063000 | 2024-05-06 11:52AM EDT | 63.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 26.95% |
| EDV240621P00064000 | 2024-04-25 11:17AM EDT | 64.00 | 0.61 | 0.00 | 0.10 | 0.00 | - | - | 1 | 24.51% |
| EDV240621P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 22.02% |
| EDV240621P00066000 | 2024-05-14 2:45PM EDT | 66.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.08% |
| EDV240621P00067000 | 2024-05-01 3:41PM EDT | 67.00 | 0.82 | 0.05 | 0.20 | 0.00 | - | - | 5 | 20.22% |
| EDV240621P00068000 | 2024-05-17 3:21PM EDT | 68.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 3 | 3 | 18.60% |
| EDV240621P00069000 | 2024-05-15 1:49PM EDT | 69.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 13 | 17.55% |
| EDV240621P00070000 | 2024-05-17 3:44PM EDT | 70.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 1 | 31 | 15.87% |
| EDV240621P00071000 | 2024-05-16 10:29AM EDT | 71.00 | 0.50 | 0.50 | 0.75 | 0.00 | - | 2 | 18 | 16.16% |
| EDV240621P00072000 | 2024-05-17 11:41AM EDT | 72.00 | 0.90 | 0.85 | 1.00 | +0.10 | +12.50% | 1 | 3 | 14.65% |
| EDV240621P00073000 | 2024-05-16 3:38PM EDT | 73.00 | 1.35 | 1.25 | 1.65 | 0.00 | - | 1 | 3 | 16.46% |
| EDV240621P00074000 | 2024-05-15 12:12PM EDT | 74.00 | 1.65 | 1.80 | 2.25 | 0.00 | - | 3 | 6 | 16.48% |
© 2024 Yahoo. All rights reserved.