Canada markets open in 7 hours 49 minutes

Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
76.39+0.17 (+0.22%)
At close: 04:00PM EDT
76.45 +0.06 (+0.08%)
After hours: 07:36PM 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 EDT55.0019.3021.0021.800.00-2257.86%
EDV240816C000600002024-06-03 1:43PM EDT60.0013.3016.1016.800.00-21345.22%
EDV240816C000640002024-03-26 1:50PM EDT64.0011.605.406.400.00-100.00%
EDV240816C000650002024-02-01 10:30AM EDT65.0014.4011.1012.900.00-1650.88%
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%
EDV240816C000700002024-06-24 1:47PM EDT70.006.046.206.800.00-42221.22%
EDV240816C000710002024-05-29 2:32PM EDT71.001.865.505.900.00-11620.26%
EDV240816C000720002024-06-25 10:55AM EDT72.004.704.505.100.00-1620.22%
EDV240816C000730002024-05-20 12:38PM EDT73.002.034.204.700.00-1423.73%
EDV240816C000740002024-06-11 2:30PM EDT74.002.073.103.600.00-101319.45%
EDV240816C000750002024-06-21 10:43AM EDT75.002.452.603.000.00-916219.63%
EDV240816C000760002024-06-21 2:28PM EDT76.001.922.052.450.00-105619.61%
EDV240816C000770002024-06-25 1:33PM EDT77.001.631.601.950.00-17019.41%
EDV240816C000780002024-06-25 10:23AM EDT78.001.451.251.600.00-106319.92%
EDV240816C000790002024-06-24 1:47PM EDT79.001.001.001.350.00-7820.83%
EDV240816C000800002024-06-21 2:34PM EDT80.000.850.751.000.00-1513320.24%
EDV240816C000810002024-06-14 10:02AM EDT81.001.050.600.900.00-21621.73%
EDV240816C000820002024-06-18 1:02PM EDT82.000.700.450.700.00-13221.78%
EDV240816C000830002024-06-24 2:06PM EDT83.000.400.300.600.00-3322.66%
EDV240816C000840002024-06-14 3:29PM EDT84.000.550.250.450.00-5622.51%
EDV240816C000850002024-06-10 12:27PM EDT85.000.200.200.400.00-18423.54%
EDV240816C000860002024-05-10 3:54PM EDT86.000.200.100.300.00-2223.44%
EDV240816C000870002024-06-24 2:06PM EDT87.000.170.100.300.00-3325.10%
EDV240816C000880002024-06-13 10:31AM EDT88.000.180.100.250.00-17125.54%
EDV240816C000900002024-06-24 11:17AM EDT90.000.100.050.200.00-15327.25%
EDV240816C000950002024-06-21 12:10PM EDT95.000.100.000.150.00-11732.23%
EDV240816C001000002024-03-08 12:15PM EDT100.000.350.000.250.00-1341.90%
EDV240816C001050002024-04-29 3:00PM EDT105.000.100.000.100.00-12140.92%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EDV240816P000500002024-05-07 9:47AM EDT50.000.050.000.100.00--550.00%
EDV240816P000550002024-05-01 12:59PM EDT55.000.500.000.150.00--247.36%
EDV240816P000600002024-06-24 10:27AM EDT60.000.050.000.100.00-11133.99%
EDV240816P000640002024-06-17 12:33PM EDT64.000.150.000.150.00-1928.22%
EDV240816P000650002024-06-13 1:52PM EDT65.000.200.100.200.00-43127.83%
EDV240816P000660002024-05-29 3:40PM EDT66.000.960.050.200.00-2425.73%
EDV240816P000670002024-05-29 3:44PM EDT67.001.150.100.250.00-5924.95%
EDV240816P000680002024-06-12 10:52AM EDT68.000.400.100.300.00-12823.85%
EDV240816P000690002024-05-29 10:52AM EDT69.001.850.200.400.00-15623.46%
EDV240816P000700002024-06-25 1:08PM EDT70.000.400.400.500.00-17922.66%
EDV240816P000710002024-06-24 3:24PM EDT71.000.600.400.650.00-12422.19%
EDV240816P000720002024-06-18 1:10PM EDT72.000.800.600.850.00-13121.88%
EDV240816P000730002024-06-24 11:05AM EDT73.001.170.801.100.00-43021.61%
EDV240816P000740002024-06-21 10:37AM EDT74.001.701.101.450.00-11121.75%
EDV240816P000750002024-06-25 9:30AM EDT75.001.751.451.850.00-16721.80%
EDV240816P000760002024-06-20 2:06PM EDT76.002.601.902.400.00-111822.58%
EDV240816P000770002024-05-31 2:54PM EDT77.006.402.552.900.00-2722.39%
EDV240816P000780002024-06-06 10:59AM EDT78.004.703.003.700.00-11224.29%
EDV240816P000790002024-06-25 2:59PM EDT79.004.203.904.400.00-35524.90%
EDV240816P000800002024-06-25 2:58PM EDT80.005.004.605.100.00-211425.07%
EDV240816P000810002024-06-12 3:39PM EDT81.007.505.306.000.00--126.83%
EDV240816P000820002024-06-14 11:50AM EDT82.006.706.206.900.00--228.37%
EDV240816P000830002024-02-14 4:33PM EDT83.0010.509.4010.000.00-2051.26%
EDV240816P000840002024-04-26 3:59PM EDT84.0015.3011.3012.000.00-1059.94%
EDV240816P000850002024-05-01 12:13PM EDT85.0015.7213.4014.200.00-10073.02%
EDV240816P000860002024-04-29 2:59PM EDT86.0016.5016.0016.800.00-2089.94%
EDV240816P000870002024-01-02 2:44PM EDT87.009.808.5010.600.00-120.00%
EDV240816P000880002023-12-28 11:19AM EDT88.008.5013.6015.300.00--10058.45%
EDV240816P000900002024-04-04 9:37AM EDT90.0016.2018.9019.700.00-37090.09%
EDV240816P001050002024-03-08 2:41PM EDT105.0027.6231.6033.500.00-50102.30%