Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240719C00070000 | 2024-06-03 9:30AM EDT | 70.00 | 4.13 | 3.50 | 4.00 | +1.99 | +92.99% | 4 | 4 | 21.36% |
| EDV240719C00072000 | 2024-05-29 12:04PM EDT | 72.00 | 0.95 | 2.15 | 2.60 | 0.00 | - | - | 1 | 19.92% |
| EDV240719C00073000 | 2024-05-31 10:22AM EDT | 73.00 | 1.13 | 1.60 | 2.05 | 0.00 | - | 1 | 3 | 19.67% |
| EDV240719C00074000 | 2024-05-24 10:07AM EDT | 74.00 | 1.15 | 1.20 | 1.55 | 0.00 | - | 1 | 1 | 19.14% |
| EDV240719C00075000 | 2024-06-03 11:38AM EDT | 75.00 | 1.00 | 0.85 | 1.15 | +0.45 | +81.82% | 1 | 5 | 18.85% |
| EDV240719C00076000 | 2024-06-03 9:30AM EDT | 76.00 | 1.19 | 0.60 | 0.85 | +0.54 | +83.08% | 11 | 2 | 18.81% |
| EDV240719C00078000 | 2024-05-20 10:52AM EDT | 78.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | - | 20 | 18.99% |
| EDV240719C00084000 | 2024-05-24 3:08PM EDT | 84.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 24.12% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240719P00060000 | 2024-05-29 10:12AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 30.18% |
| EDV240719P00061000 | 2024-05-20 1:49PM EDT | 61.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 30.32% |
| EDV240719P00066000 | 2024-05-28 1:02PM EDT | 66.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 22.80% |
| EDV240719P00067000 | 2024-05-29 10:56AM EDT | 67.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | - | 1 | 22.17% |
| EDV240719P00068000 | 2024-05-31 11:22AM EDT | 68.00 | 0.58 | 0.35 | 0.55 | 0.00 | - | 1 | 18 | 21.83% |
| EDV240719P00069000 | 2024-05-23 11:38AM EDT | 69.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 1 | 4 | 21.58% |
| EDV240719P00070000 | 2024-06-03 11:10AM EDT | 70.00 | 0.88 | 0.70 | 1.00 | -0.17 | -16.19% | 1 | 19 | 21.27% |
| EDV240719P00071000 | 2024-05-21 3:43PM EDT | 71.00 | 1.00 | 1.00 | 1.35 | 0.00 | - | 1 | 4 | 21.39% |
| EDV240719P00072000 | 2024-05-28 9:36AM EDT | 72.00 | 1.50 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 21.30% |
| EDV240719P00073000 | 2024-05-31 10:22AM EDT | 73.00 | 2.71 | 1.85 | 2.25 | 0.00 | - | 1 | 1 | 21.49% |
| EDV240719P00075000 | 2024-05-24 12:59PM EDT | 75.00 | 3.50 | 3.10 | 3.60 | 0.00 | - | 1 | 1 | 23.29% |
| EDV240719P00077000 | 2024-05-29 10:35AM EDT | 77.00 | 7.40 | 4.60 | 5.20 | 0.00 | - | 4 | 0 | 25.56% |
© 2024 Yahoo. All rights reserved.