Canada markets closed

Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.58+0.93 (+1.23%)
At close: 04:00PM EDT
76.75 +0.17 (+0.22%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EDV240816C000500002024-04-08 3:46PM EDT50.0022.8021.3022.100.00-110.00%
EDV240816C000550002024-06-04 10:01AM EDT55.0019.3021.3022.100.00-2255.86%
EDV240816C000600002024-06-03 1:43PM EDT60.0013.3016.3017.100.00-21343.95%
EDV240816C000640002024-03-26 1:50PM EDT64.0011.605.406.400.00-100.00%
EDV240816C000650002024-02-01 10:30AM EDT65.0014.4011.1012.900.00-1644.26%
EDV240816C000670002024-05-07 2:32PM EDT67.006.308.008.800.00--30.00%
EDV240816C000680002024-04-12 10:08AM EDT68.006.394.505.000.00-220.00%
EDV240816C000690002024-05-13 9:39AM EDT69.004.415.106.200.00-4100.00%
EDV240816C000700002024-06-10 12:13PM EDT70.003.706.607.200.00-11822.58%
EDV240816C000710002024-05-29 2:32PM EDT71.001.865.806.500.00-11623.67%
EDV240816C000720002024-04-26 12:23PM EDT72.001.862.402.950.00-260.00%
EDV240816C000730002024-05-20 12:38PM EDT73.002.034.304.900.00-1422.17%
EDV240816C000740002024-06-11 2:30PM EDT74.002.073.604.100.00-101320.91%
EDV240816C000750002024-06-13 11:57AM EDT75.002.623.103.60+0.27+11.49%116121.80%
EDV240816C000760002024-06-12 2:42PM EDT76.002.502.553.20+0.55+28.21%14222.95%
EDV240816C000770002024-06-13 9:48AM EDT77.001.352.102.650.00-11122.44%
EDV240816C000780002024-06-14 1:25PM EDT78.001.731.752.25+0.68+64.76%25722.68%
EDV240816C000790002024-04-02 2:02PM EDT79.001.500.400.750.00-1213.12%
EDV240816C000800002024-06-13 2:55PM EDT80.000.751.151.450.00-2612021.88%
EDV240816C000810002024-06-14 10:02AM EDT81.001.050.951.30+0.66+169.23%21623.05%
EDV240816C000820002024-06-14 10:22AM EDT82.000.850.751.10+0.09+11.84%22923.46%
EDV240816C000830002024-04-11 10:38AM EDT83.000.610.150.300.00-1616.14%
EDV240816C000840002024-06-14 3:29PM EDT84.000.550.500.80+0.30+120.00%5424.41%
EDV240816C000850002024-06-10 12:27PM EDT85.000.200.400.600.00-18423.83%
EDV240816C000860002024-05-10 3:54PM EDT86.000.200.100.300.00-2220.95%
EDV240816C000870002024-06-10 9:45AM EDT87.000.180.250.500.00-1625.78%
EDV240816C000880002024-06-13 10:31AM EDT88.000.180.200.450.00-17126.59%
EDV240816C000900002024-06-06 11:26AM EDT90.000.200.150.300.00-15126.76%
EDV240816C000950002024-06-14 10:50AM EDT95.000.110.050.20+0.01+10.00%21530.57%
EDV240816C001000002024-03-08 12:15PM EDT100.000.350.000.250.00-1337.74%
EDV240816C001050002024-04-29 3:00PM EDT105.000.100.000.100.00-12136.91%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EDV240816P000500002024-05-07 9:47AM EDT50.000.050.000.100.00--550.39%
EDV240816P000550002024-05-01 12:59PM EDT55.000.500.000.150.00--243.26%
EDV240816P000600002024-05-06 10:55AM EDT60.000.300.050.200.00-91135.35%
EDV240816P000640002024-06-04 10:00AM EDT64.000.250.050.200.00-51027.54%
EDV240816P000650002024-06-13 1:52PM EDT65.000.200.100.200.00-43125.59%
EDV240816P000660002024-05-29 3:40PM EDT66.000.960.100.250.00-2424.95%
EDV240816P000670002024-05-29 3:44PM EDT67.001.150.150.300.00-5924.02%
EDV240816P000680002024-06-12 10:52AM EDT68.000.400.200.400.00-12823.83%
EDV240816P000690002024-05-29 10:52AM EDT69.001.850.250.450.00-15622.46%
EDV240816P000700002024-06-14 9:46AM EDT70.000.550.400.60-0.20-26.67%27922.32%
EDV240816P000710002024-06-13 11:39AM EDT71.000.860.550.850.00-22522.90%
EDV240816P000720002024-06-14 10:06AM EDT72.000.900.751.05-0.04-4.26%53422.39%
EDV240816P000730002024-05-30 1:45PM EDT73.001.161.001.30-2.41-67.51%101422.00%
EDV240816P000740002024-06-07 2:43PM EDT74.002.891.301.700.00-11122.49%
EDV240816P000750002024-06-13 2:47PM EDT75.002.401.702.150.00-86622.88%
EDV240816P000760002024-05-29 12:52PM EDT76.006.942.152.650.00-711723.19%
EDV240816P000770002024-05-31 2:54PM EDT77.006.402.703.300.00-2724.26%
EDV240816P000780002024-06-06 10:59AM EDT78.004.703.303.900.00-11224.52%
EDV240816P000790002024-06-12 2:00PM EDT79.005.403.904.500.00-195524.39%
EDV240816P000800002024-06-13 2:48PM EDT80.005.494.605.300.00-1112425.56%
EDV240816P000810002024-06-12 3:39PM EDT81.007.505.406.100.00--126.44%
EDV240816P000820002023-12-27 11:26AM EDT82.005.509.1010.200.00--150.24%
EDV240816P000830002024-02-14 4:33PM EDT83.0010.509.4010.000.00-2047.56%
EDV240816P000840002024-04-26 3:59PM EDT84.0015.3011.3012.000.00-1055.42%
EDV240816P000850002024-05-01 12:13PM EDT85.0015.7213.4014.200.00-10067.26%
EDV240816P000860002024-04-29 2:59PM EDT86.0016.5016.0016.800.00-2082.57%
EDV240816P000870002024-01-02 2:44PM EDT87.009.808.5010.600.00-1219.97%
EDV240816P000880002023-12-28 11:19AM EDT88.008.5013.6015.300.00--10054.30%
EDV240816P000900002024-04-04 9:37AM EDT90.0016.2018.9019.700.00-37082.81%
EDV240816P001050002024-03-08 2:41PM EDT105.0027.6231.6033.500.00-5094.27%