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:
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 | 21.00 | 21.80 | 0.00 | - | 2 | 2 | 57.86% |
| EDV240816C00060000 | 2024-06-03 1:43PM EDT | 60.00 | 13.30 | 16.10 | 16.80 | 0.00 | - | 2 | 13 | 45.22% |
| 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 | 50.88% |
| 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 | 2024-06-24 1:47PM EDT | 70.00 | 6.04 | 6.20 | 6.80 | 0.00 | - | 4 | 22 | 21.22% |
| EDV240816C00071000 | 2024-05-29 2:32PM EDT | 71.00 | 1.86 | 5.50 | 5.90 | 0.00 | - | 1 | 16 | 20.26% |
| EDV240816C00072000 | 2024-06-25 10:55AM EDT | 72.00 | 4.70 | 4.50 | 5.10 | 0.00 | - | 1 | 6 | 20.22% |
| EDV240816C00073000 | 2024-05-20 12:38PM EDT | 73.00 | 2.03 | 4.20 | 4.70 | 0.00 | - | 1 | 4 | 23.73% |
| EDV240816C00074000 | 2024-06-11 2:30PM EDT | 74.00 | 2.07 | 3.10 | 3.60 | 0.00 | - | 10 | 13 | 19.45% |
| EDV240816C00075000 | 2024-06-21 10:43AM EDT | 75.00 | 2.45 | 2.60 | 3.00 | 0.00 | - | 9 | 162 | 19.63% |
| EDV240816C00076000 | 2024-06-21 2:28PM EDT | 76.00 | 1.92 | 2.05 | 2.45 | 0.00 | - | 10 | 56 | 19.61% |
| EDV240816C00077000 | 2024-06-25 1:33PM EDT | 77.00 | 1.63 | 1.60 | 1.95 | 0.00 | - | 1 | 70 | 19.41% |
| EDV240816C00078000 | 2024-06-25 10:23AM EDT | 78.00 | 1.45 | 1.25 | 1.60 | 0.00 | - | 10 | 63 | 19.92% |
| EDV240816C00079000 | 2024-06-24 1:47PM EDT | 79.00 | 1.00 | 1.00 | 1.35 | 0.00 | - | 7 | 8 | 20.83% |
| EDV240816C00080000 | 2024-06-21 2:34PM EDT | 80.00 | 0.85 | 0.75 | 1.00 | 0.00 | - | 15 | 133 | 20.24% |
| EDV240816C00081000 | 2024-06-14 10:02AM EDT | 81.00 | 1.05 | 0.60 | 0.90 | 0.00 | - | 2 | 16 | 21.73% |
| EDV240816C00082000 | 2024-06-18 1:02PM EDT | 82.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 1 | 32 | 21.78% |
| EDV240816C00083000 | 2024-06-24 2:06PM EDT | 83.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 3 | 3 | 22.66% |
| EDV240816C00084000 | 2024-06-14 3:29PM EDT | 84.00 | 0.55 | 0.25 | 0.45 | 0.00 | - | 5 | 6 | 22.51% |
| EDV240816C00085000 | 2024-06-10 12:27PM EDT | 85.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 1 | 84 | 23.54% |
| EDV240816C00086000 | 2024-05-10 3:54PM EDT | 86.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 2 | 23.44% |
| EDV240816C00087000 | 2024-06-24 2:06PM EDT | 87.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 3 | 3 | 25.10% |
| EDV240816C00088000 | 2024-06-13 10:31AM EDT | 88.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 1 | 71 | 25.54% |
| EDV240816C00090000 | 2024-06-24 11:17AM EDT | 90.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 53 | 27.25% |
| EDV240816C00095000 | 2024-06-21 12:10PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 32.23% |
| EDV240816C00100000 | 2024-03-08 12:15PM EDT | 100.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 41.90% |
| EDV240816C00105000 | 2024-04-29 3:00PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 40.92% |
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 | 50.00% |
| EDV240816P00055000 | 2024-05-01 12:59PM EDT | 55.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 2 | 47.36% |
| EDV240816P00060000 | 2024-06-24 10:27AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 33.99% |
| EDV240816P00064000 | 2024-06-17 12:33PM EDT | 64.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 28.22% |
| EDV240816P00065000 | 2024-06-13 1:52PM EDT | 65.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 31 | 27.83% |
| EDV240816P00066000 | 2024-05-29 3:40PM EDT | 66.00 | 0.96 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 25.73% |
| EDV240816P00067000 | 2024-05-29 3:44PM EDT | 67.00 | 1.15 | 0.10 | 0.25 | 0.00 | - | 5 | 9 | 24.95% |
| EDV240816P00068000 | 2024-06-12 10:52AM EDT | 68.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 1 | 28 | 23.85% |
| EDV240816P00069000 | 2024-05-29 10:52AM EDT | 69.00 | 1.85 | 0.20 | 0.40 | 0.00 | - | 1 | 56 | 23.46% |
| EDV240816P00070000 | 2024-06-25 1:08PM EDT | 70.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 79 | 22.66% |
| EDV240816P00071000 | 2024-06-24 3:24PM EDT | 71.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 1 | 24 | 22.19% |
| EDV240816P00072000 | 2024-06-18 1:10PM EDT | 72.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 1 | 31 | 21.88% |
| EDV240816P00073000 | 2024-06-24 11:05AM EDT | 73.00 | 1.17 | 0.80 | 1.10 | 0.00 | - | 4 | 30 | 21.61% |
| EDV240816P00074000 | 2024-06-21 10:37AM EDT | 74.00 | 1.70 | 1.10 | 1.45 | 0.00 | - | 1 | 11 | 21.75% |
| EDV240816P00075000 | 2024-06-25 9:30AM EDT | 75.00 | 1.75 | 1.45 | 1.85 | 0.00 | - | 1 | 67 | 21.80% |
| EDV240816P00076000 | 2024-06-20 2:06PM EDT | 76.00 | 2.60 | 1.90 | 2.40 | 0.00 | - | 1 | 118 | 22.58% |
| EDV240816P00077000 | 2024-05-31 2:54PM EDT | 77.00 | 6.40 | 2.55 | 2.90 | 0.00 | - | 2 | 7 | 22.39% |
| EDV240816P00078000 | 2024-06-06 10:59AM EDT | 78.00 | 4.70 | 3.00 | 3.70 | 0.00 | - | 1 | 12 | 24.29% |
| EDV240816P00079000 | 2024-06-25 2:59PM EDT | 79.00 | 4.20 | 3.90 | 4.40 | 0.00 | - | 3 | 55 | 24.90% |
| EDV240816P00080000 | 2024-06-25 2:58PM EDT | 80.00 | 5.00 | 4.60 | 5.10 | 0.00 | - | 2 | 114 | 25.07% |
| EDV240816P00081000 | 2024-06-12 3:39PM EDT | 81.00 | 7.50 | 5.30 | 6.00 | 0.00 | - | - | 1 | 26.83% |
| EDV240816P00082000 | 2024-06-14 11:50AM EDT | 82.00 | 6.70 | 6.20 | 6.90 | 0.00 | - | - | 2 | 28.37% |
| EDV240816P00083000 | 2024-02-14 4:33PM EDT | 83.00 | 10.50 | 9.40 | 10.00 | 0.00 | - | 2 | 0 | 51.26% |
| EDV240816P00084000 | 2024-04-26 3:59PM EDT | 84.00 | 15.30 | 11.30 | 12.00 | 0.00 | - | 1 | 0 | 59.94% |
| EDV240816P00085000 | 2024-05-01 12:13PM EDT | 85.00 | 15.72 | 13.40 | 14.20 | 0.00 | - | 10 | 0 | 73.02% |
| EDV240816P00086000 | 2024-04-29 2:59PM EDT | 86.00 | 16.50 | 16.00 | 16.80 | 0.00 | - | 2 | 0 | 89.94% |
| EDV240816P00087000 | 2024-01-02 2:44PM EDT | 87.00 | 9.80 | 8.50 | 10.60 | 0.00 | - | 1 | 2 | 0.00% |
| EDV240816P00088000 | 2023-12-28 11:19AM EDT | 88.00 | 8.50 | 13.60 | 15.30 | 0.00 | - | - | 100 | 58.45% |
| EDV240816P00090000 | 2024-04-04 9:37AM EDT | 90.00 | 16.20 | 18.90 | 19.70 | 0.00 | - | 37 | 0 | 90.09% |
| EDV240816P00105000 | 2024-03-08 2:41PM EDT | 105.00 | 27.62 | 31.60 | 33.50 | 0.00 | - | 5 | 0 | 102.30% |
© 2024 Yahoo. All rights reserved.