Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240816C00050000 | 2024-04-08 3:46PM EDT | 50.00 | 22.80 | 21.30 | 22.10 | 0.00 | - | 1 | 1 | 0.00% |
| EDV240816C00055000 | 2024-06-04 10:01AM EDT | 55.00 | 19.30 | 21.30 | 22.10 | 0.00 | - | 2 | 2 | 55.86% |
| EDV240816C00060000 | 2024-06-03 1:43PM EDT | 60.00 | 13.30 | 16.30 | 17.10 | 0.00 | - | 2 | 13 | 43.95% |
| EDV240816C00064000 | 2024-03-26 1:50PM EDT | 64.00 | 11.60 | 5.40 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| EDV240816C00065000 | 2024-02-01 10:30AM EDT | 65.00 | 14.40 | 11.10 | 12.90 | 0.00 | - | 1 | 6 | 44.26% |
| EDV240816C00067000 | 2024-05-07 2:32PM EDT | 67.00 | 6.30 | 8.00 | 8.80 | 0.00 | - | - | 3 | 0.00% |
| EDV240816C00068000 | 2024-04-12 10:08AM EDT | 68.00 | 6.39 | 4.50 | 5.00 | 0.00 | - | 2 | 2 | 0.00% |
| EDV240816C00069000 | 2024-05-13 9:39AM EDT | 69.00 | 4.41 | 5.10 | 6.20 | 0.00 | - | 4 | 10 | 0.00% |
| EDV240816C00070000 | 2024-06-10 12:13PM EDT | 70.00 | 3.70 | 6.60 | 7.20 | 0.00 | - | 1 | 18 | 22.58% |
| EDV240816C00071000 | 2024-05-29 2:32PM EDT | 71.00 | 1.86 | 5.80 | 6.50 | 0.00 | - | 1 | 16 | 23.67% |
| EDV240816C00072000 | 2024-04-26 12:23PM EDT | 72.00 | 1.86 | 2.40 | 2.95 | 0.00 | - | 2 | 6 | 0.00% |
| EDV240816C00073000 | 2024-05-20 12:38PM EDT | 73.00 | 2.03 | 4.30 | 4.90 | 0.00 | - | 1 | 4 | 22.17% |
| EDV240816C00074000 | 2024-06-11 2:30PM EDT | 74.00 | 2.07 | 3.60 | 4.10 | 0.00 | - | 10 | 13 | 20.91% |
| EDV240816C00075000 | 2024-06-13 11:57AM EDT | 75.00 | 2.62 | 3.10 | 3.60 | +0.27 | +11.49% | 1 | 161 | 21.80% |
| EDV240816C00076000 | 2024-06-12 2:42PM EDT | 76.00 | 2.50 | 2.55 | 3.20 | +0.55 | +28.21% | 1 | 42 | 22.95% |
| EDV240816C00077000 | 2024-06-13 9:48AM EDT | 77.00 | 1.35 | 2.10 | 2.65 | 0.00 | - | 1 | 11 | 22.44% |
| EDV240816C00078000 | 2024-06-14 1:25PM EDT | 78.00 | 1.73 | 1.75 | 2.25 | +0.68 | +64.76% | 2 | 57 | 22.68% |
| EDV240816C00079000 | 2024-04-02 2:02PM EDT | 79.00 | 1.50 | 0.40 | 0.75 | 0.00 | - | 1 | 2 | 13.12% |
| EDV240816C00080000 | 2024-06-13 2:55PM EDT | 80.00 | 0.75 | 1.15 | 1.45 | 0.00 | - | 26 | 120 | 21.88% |
| EDV240816C00081000 | 2024-06-14 10:02AM EDT | 81.00 | 1.05 | 0.95 | 1.30 | +0.66 | +169.23% | 2 | 16 | 23.05% |
| EDV240816C00082000 | 2024-06-14 10:22AM EDT | 82.00 | 0.85 | 0.75 | 1.10 | +0.09 | +11.84% | 2 | 29 | 23.46% |
| EDV240816C00083000 | 2024-04-11 10:38AM EDT | 83.00 | 0.61 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 16.14% |
| EDV240816C00084000 | 2024-06-14 3:29PM EDT | 84.00 | 0.55 | 0.50 | 0.80 | +0.30 | +120.00% | 5 | 4 | 24.41% |
| EDV240816C00085000 | 2024-06-10 12:27PM EDT | 85.00 | 0.20 | 0.40 | 0.60 | 0.00 | - | 1 | 84 | 23.83% |
| EDV240816C00086000 | 2024-05-10 3:54PM EDT | 86.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 2 | 20.95% |
| EDV240816C00087000 | 2024-06-10 9:45AM EDT | 87.00 | 0.18 | 0.25 | 0.50 | 0.00 | - | 1 | 6 | 25.78% |
| EDV240816C00088000 | 2024-06-13 10:31AM EDT | 88.00 | 0.18 | 0.20 | 0.45 | 0.00 | - | 1 | 71 | 26.59% |
| EDV240816C00090000 | 2024-06-06 11:26AM EDT | 90.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 51 | 26.76% |
| EDV240816C00095000 | 2024-06-14 10:50AM EDT | 95.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 2 | 15 | 30.57% |
| EDV240816C00100000 | 2024-03-08 12:15PM EDT | 100.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 37.74% |
| EDV240816C00105000 | 2024-04-29 3:00PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 36.91% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240816P00050000 | 2024-05-07 9:47AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 50.39% |
| EDV240816P00055000 | 2024-05-01 12:59PM EDT | 55.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 2 | 43.26% |
| EDV240816P00060000 | 2024-05-06 10:55AM EDT | 60.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 9 | 11 | 35.35% |
| EDV240816P00064000 | 2024-06-04 10:00AM EDT | 64.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 5 | 10 | 27.54% |
| EDV240816P00065000 | 2024-06-13 1:52PM EDT | 65.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 31 | 25.59% |
| EDV240816P00066000 | 2024-05-29 3:40PM EDT | 66.00 | 0.96 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 24.95% |
| EDV240816P00067000 | 2024-05-29 3:44PM EDT | 67.00 | 1.15 | 0.15 | 0.30 | 0.00 | - | 5 | 9 | 24.02% |
| EDV240816P00068000 | 2024-06-12 10:52AM EDT | 68.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 28 | 23.83% |
| EDV240816P00069000 | 2024-05-29 10:52AM EDT | 69.00 | 1.85 | 0.25 | 0.45 | 0.00 | - | 1 | 56 | 22.46% |
| EDV240816P00070000 | 2024-06-14 9:46AM EDT | 70.00 | 0.55 | 0.40 | 0.60 | -0.20 | -26.67% | 2 | 79 | 22.32% |
| EDV240816P00071000 | 2024-06-13 11:39AM EDT | 71.00 | 0.86 | 0.55 | 0.85 | 0.00 | - | 2 | 25 | 22.90% |
| EDV240816P00072000 | 2024-06-14 10:06AM EDT | 72.00 | 0.90 | 0.75 | 1.05 | -0.04 | -4.26% | 5 | 34 | 22.39% |
| EDV240816P00073000 | 2024-05-30 1:45PM EDT | 73.00 | 1.16 | 1.00 | 1.30 | -2.41 | -67.51% | 10 | 14 | 22.00% |
| EDV240816P00074000 | 2024-06-07 2:43PM EDT | 74.00 | 2.89 | 1.30 | 1.70 | 0.00 | - | 1 | 11 | 22.49% |
| EDV240816P00075000 | 2024-06-13 2:47PM EDT | 75.00 | 2.40 | 1.70 | 2.15 | 0.00 | - | 8 | 66 | 22.88% |
| EDV240816P00076000 | 2024-05-29 12:52PM EDT | 76.00 | 6.94 | 2.15 | 2.65 | 0.00 | - | 7 | 117 | 23.19% |
| EDV240816P00077000 | 2024-05-31 2:54PM EDT | 77.00 | 6.40 | 2.70 | 3.30 | 0.00 | - | 2 | 7 | 24.26% |
| EDV240816P00078000 | 2024-06-06 10:59AM EDT | 78.00 | 4.70 | 3.30 | 3.90 | 0.00 | - | 1 | 12 | 24.52% |
| EDV240816P00079000 | 2024-06-12 2:00PM EDT | 79.00 | 5.40 | 3.90 | 4.50 | 0.00 | - | 19 | 55 | 24.39% |
| EDV240816P00080000 | 2024-06-13 2:48PM EDT | 80.00 | 5.49 | 4.60 | 5.30 | 0.00 | - | 11 | 124 | 25.56% |
| EDV240816P00081000 | 2024-06-12 3:39PM EDT | 81.00 | 7.50 | 5.40 | 6.10 | 0.00 | - | - | 1 | 26.44% |
| EDV240816P00082000 | 2023-12-27 11:26AM EDT | 82.00 | 5.50 | 9.10 | 10.20 | 0.00 | - | - | 1 | 50.24% |
| EDV240816P00083000 | 2024-02-14 4:33PM EDT | 83.00 | 10.50 | 9.40 | 10.00 | 0.00 | - | 2 | 0 | 47.56% |
| EDV240816P00084000 | 2024-04-26 3:59PM EDT | 84.00 | 15.30 | 11.30 | 12.00 | 0.00 | - | 1 | 0 | 55.42% |
| EDV240816P00085000 | 2024-05-01 12:13PM EDT | 85.00 | 15.72 | 13.40 | 14.20 | 0.00 | - | 10 | 0 | 67.26% |
| EDV240816P00086000 | 2024-04-29 2:59PM EDT | 86.00 | 16.50 | 16.00 | 16.80 | 0.00 | - | 2 | 0 | 82.57% |
| EDV240816P00087000 | 2024-01-02 2:44PM EDT | 87.00 | 9.80 | 8.50 | 10.60 | 0.00 | - | 1 | 2 | 19.97% |
| EDV240816P00088000 | 2023-12-28 11:19AM EDT | 88.00 | 8.50 | 13.60 | 15.30 | 0.00 | - | - | 100 | 54.30% |
| EDV240816P00090000 | 2024-04-04 9:37AM EDT | 90.00 | 16.20 | 18.90 | 19.70 | 0.00 | - | 37 | 0 | 82.81% |
| EDV240816P00105000 | 2024-03-08 2:41PM EDT | 105.00 | 27.62 | 31.60 | 33.50 | 0.00 | - | 5 | 0 | 94.27% |
© 2024 Yahoo. All rights reserved.