Vanguard Energy Index Fund ETF Shares (VDE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240920C00101000 | 2024-02-22 11:20AM EDT | 101.00 | 21.57 | 28.40 | 31.60 | 0.00 | - | 1 | 1 | 51.54% |
| VDE240920C00106000 | 2024-03-15 10:26AM EDT | 106.00 | 23.30 | 28.00 | 31.90 | 0.00 | - | 1 | 8 | 60.39% |
| VDE240920C00110000 | 2024-05-10 10:16AM EDT | 110.00 | 23.13 | 18.40 | 21.40 | 0.00 | - | 1 | 2 | 33.69% |
| VDE240920C00112000 | 2024-02-27 11:20AM EDT | 112.00 | 12.80 | 21.90 | 24.00 | 0.00 | - | - | 2 | 51.37% |
| VDE240920C00115000 | 2024-05-17 3:01PM EDT | 115.00 | 19.48 | 13.90 | 16.80 | 0.00 | - | 1 | 8 | 29.43% |
| VDE240920C00116000 | 2024-01-26 10:57AM EDT | 116.00 | 9.12 | 9.40 | 11.70 | 0.00 | - | 2 | 2 | 0.00% |
| VDE240920C00117000 | 2024-01-22 12:54PM EDT | 117.00 | 6.58 | 9.40 | 11.10 | 0.00 | - | - | 1 | 0.00% |
| VDE240920C00118000 | 2024-03-15 11:08AM EDT | 118.00 | 14.45 | 18.50 | 20.40 | 0.00 | - | 1 | 1 | 51.18% |
| VDE240920C00119000 | 2024-03-28 9:35AM EDT | 119.00 | 16.22 | 16.00 | 18.50 | 0.00 | - | 1 | 2 | 46.21% |
| VDE240920C00120000 | 2024-03-18 12:56PM EDT | 120.00 | 13.06 | 15.30 | 15.90 | 0.00 | - | 2 | 3 | 38.70% |
| VDE240920C00121000 | 2024-04-08 9:32AM EDT | 121.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| VDE240920C00123000 | 2024-05-22 1:47PM EDT | 123.00 | 10.20 | 8.30 | 10.30 | 0.00 | - | - | 1 | 24.61% |
| VDE240920C00125000 | 2024-04-29 12:21PM EDT | 125.00 | 13.77 | 6.60 | 9.40 | 0.00 | - | 1 | 11 | 25.49% |
| VDE240920C00126000 | 2024-02-15 1:58PM EDT | 126.00 | 4.70 | 8.30 | 9.30 | 0.00 | - | 1 | 2 | 27.01% |
| VDE240920C00127000 | 2024-04-11 12:01PM EDT | 127.00 | 13.36 | 8.40 | 9.60 | 0.00 | - | 1 | 72 | 29.79% |
| VDE240920C00130000 | 2024-05-22 11:40AM EDT | 130.00 | 5.50 | 4.90 | 5.80 | 0.00 | - | 3 | 230 | 21.70% |
| VDE240920C00135000 | 2024-05-22 11:00AM EDT | 135.00 | 3.50 | 2.75 | 3.70 | 0.00 | - | 1 | 563 | 21.05% |
| VDE240920C00140000 | 2024-05-20 12:10PM EDT | 140.00 | 3.00 | 0.00 | 2.30 | 0.00 | - | 1 | 68 | 20.89% |
| VDE240920C00145000 | 2024-05-22 10:16AM EDT | 145.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 1 | 21 | 21.23% |
| VDE240920C00150000 | 2024-05-16 10:05AM EDT | 150.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 20 | 91 | 20.89% |
| VDE240920C00155000 | 2024-05-21 3:29PM EDT | 155.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 8 | 24.37% |
| VDE240920C00160000 | 2024-04-08 3:39PM EDT | 160.00 | 1.50 | 0.00 | 0.90 | 0.00 | - | - | 90 | 27.69% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240920P00099000 | 2024-04-03 9:51AM EDT | 99.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 46.16% |
| VDE240920P00100000 | 2024-03-18 9:30AM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VDE240920P00105000 | 2024-02-29 4:50PM EDT | 105.00 | 2.00 | 0.05 | 2.70 | 0.00 | - | - | 1 | 39.65% |
| VDE240920P00110000 | 2024-04-15 2:25PM EDT | 110.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 20 | 21 | 24.34% |
| VDE240920P00115000 | 2024-03-13 11:23AM EDT | 115.00 | 2.92 | 0.50 | 1.50 | 0.00 | - | 2 | 3 | 21.56% |
| VDE240920P00120000 | 2024-05-14 2:13PM EDT | 120.00 | 1.81 | 1.35 | 2.45 | 0.00 | - | 1 | 3 | 20.26% |
| VDE240920P00121000 | 2024-03-18 2:54PM EDT | 121.00 | 3.80 | 2.45 | 3.40 | 0.00 | - | - | 1 | 22.80% |
| VDE240920P00124000 | 2024-04-15 12:14PM EDT | 124.00 | 3.10 | 1.80 | 2.90 | 0.00 | - | 6 | 0 | 16.85% |
| VDE240920P00125000 | 2024-03-25 10:14AM EDT | 125.00 | 4.10 | 2.60 | 3.40 | 0.00 | - | 100 | 100 | 17.26% |
| VDE240920P00127000 | 2024-04-24 11:27AM EDT | 127.00 | 3.80 | 3.40 | 4.40 | 0.00 | - | 1 | 56 | 17.70% |
| VDE240920P00130000 | 2024-05-10 12:07PM EDT | 130.00 | 4.60 | 4.70 | 5.80 | 0.00 | - | 1 | 3 | 17.21% |
| VDE240920P00135000 | 2024-05-14 3:49PM EDT | 135.00 | 7.43 | 6.00 | 10.70 | 0.00 | - | 3 | 8 | 23.44% |
| VDE240920P00140000 | 2024-05-02 11:32AM EDT | 140.00 | 12.50 | 10.20 | 14.40 | 0.00 | - | 1 | 1 | 24.01% |
© 2024 Yahoo. All rights reserved.