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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EDV240621C00069000 | 2024-05-30 11:30AM EDT | 69.00 | 2.53 | 7.20 | 8.10 | 0.00 | - | 2 | 1 | 76.17% |
| EDV240621C00070000 | 2024-06-04 10:41AM EDT | 70.00 | 4.16 | 6.20 | 7.10 | 0.00 | - | 2 | 6 | 68.85% |
| EDV240621C00071000 | 2024-05-31 1:29PM EDT | 71.00 | 1.50 | 5.20 | 6.10 | 0.00 | - | 19 | 6 | 61.38% |
| EDV240621C00072000 | 2024-06-04 10:00AM EDT | 72.00 | 2.72 | 4.30 | 5.10 | 0.00 | - | 1 | 173 | 53.81% |
| EDV240621C00073000 | 2024-06-14 10:09AM EDT | 73.00 | 3.90 | 3.30 | 4.10 | +2.98 | +323.91% | 1 | 56 | 46.00% |
| EDV240621C00074000 | 2024-06-12 10:18AM EDT | 74.00 | 1.36 | 2.45 | 3.10 | 0.00 | - | 112 | 1,657 | 37.99% |
| EDV240621C00075000 | 2024-06-13 1:12PM EDT | 75.00 | 1.20 | 1.50 | 2.20 | 0.00 | - | 4 | 353 | 32.37% |
| EDV240621C00076000 | 2024-06-14 10:13AM EDT | 76.00 | 1.35 | 0.90 | 1.40 | +1.00 | +285.71% | 2 | 44 | 27.83% |
| EDV240621C00077000 | 2024-06-13 3:52PM EDT | 77.00 | 0.30 | 0.45 | 0.80 | 0.00 | - | 10 | 60 | 25.34% |
| EDV240621C00078000 | 2024-06-14 10:22AM EDT | 78.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 1 | 27 | 25.39% |
| EDV240621C00079000 | 2024-06-14 12:10PM EDT | 79.00 | 0.15 | 0.10 | 0.25 | +0.06 | +66.67% | 1 | 18 | 26.17% |
| EDV240621C00080000 | 2024-06-05 10:48AM EDT | 80.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 1 | 34 | 30.37% |
| EDV240621C00081000 | 2024-04-23 12:29PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EDV240621P00058000 | 2024-04-22 2:48PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EDV240621P00061000 | 2024-05-03 11:26AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 85.16% |
| EDV240621P00063000 | 2024-05-06 11:52AM EDT | 63.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 67.19% |
| EDV240621P00064000 | 2024-05-29 10:34AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 101 | 62.50% |
| EDV240621P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 133.01% |
| EDV240621P00066000 | 2024-05-14 2:45PM EDT | 66.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 58.98% |
| EDV240621P00067000 | 2024-06-04 10:06AM EDT | 67.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 53.91% |
| EDV240621P00068000 | 2024-06-13 9:34AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 55.47% |
| EDV240621P00069000 | 2024-06-07 3:38PM EDT | 69.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 49.81% |
| EDV240621P00070000 | 2024-06-10 9:39AM EDT | 70.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 44.14% |
| EDV240621P00071000 | 2024-06-12 12:14PM EDT | 71.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 149 | 38.67% |
| EDV240621P00072000 | 2024-06-14 10:16AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 20 | 32.91% |
| EDV240621P00073000 | 2024-06-13 1:02PM EDT | 73.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 27.15% |
| EDV240621P00074000 | 2024-06-12 1:12PM EDT | 74.00 | 0.41 | 0.05 | 0.15 | 0.00 | - | 14 | 17 | 23.73% |
| EDV240621P00075000 | 2024-06-14 10:23AM EDT | 75.00 | 0.21 | 0.10 | 0.35 | -0.59 | -73.75% | 1 | 2 | 24.12% |
| EDV240621P00076000 | 2024-06-13 3:25PM EDT | 76.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 2 | 12 | 23.34% |
| EDV240621P00078000 | 2024-05-15 3:17PM EDT | 78.00 | 4.78 | 1.45 | 2.05 | 0.00 | - | - | 0 | 30.62% |
© 2024 Yahoo. All rights reserved.