Vanguard Energy Index Fund ETF Shares (VDE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE241220C00110000 | 2024-05-22 9:55AM EDT | 110.00 | 21.57 | 17.50 | 20.30 | 0.00 | - | - | 4 | 30.78% |
| VDE241220C00117000 | 2024-05-24 11:26AM EDT | 117.00 | 15.20 | 12.40 | 14.40 | 0.00 | - | 1 | 1 | 26.37% |
| VDE241220C00118000 | 2024-04-19 10:55AM EDT | 118.00 | 20.10 | 16.70 | 20.00 | 0.00 | - | 1 | 1 | 44.41% |
| VDE241220C00119000 | 2024-06-03 1:33PM EDT | 119.00 | 12.30 | 11.10 | 13.30 | 0.00 | - | 1 | 1 | 26.61% |
| VDE241220C00120000 | 2024-05-31 10:31AM EDT | 120.00 | 13.80 | 10.40 | 12.40 | 0.00 | - | 2 | 6 | 25.65% |
| VDE241220C00121000 | 2024-04-19 11:06AM EDT | 121.00 | 17.65 | 15.00 | 17.60 | 0.00 | - | 1 | 1 | 41.85% |
| VDE241220C00124000 | 2024-05-20 11:53AM EDT | 124.00 | 13.50 | 8.20 | 10.10 | 0.00 | - | - | 1 | 25.11% |
| VDE241220C00125000 | 2024-06-03 12:18PM EDT | 125.00 | 9.02 | 7.40 | 9.40 | 0.00 | - | 1 | 1 | 24.52% |
| VDE241220C00129000 | 2024-05-29 11:06AM EDT | 129.00 | 7.57 | 5.50 | 7.40 | 0.00 | - | 1 | 12 | 23.90% |
| VDE241220C00131000 | 2024-06-03 9:30AM EDT | 131.00 | 7.75 | 4.60 | 6.50 | 0.00 | - | 1 | 1 | 23.58% |
| VDE241220C00132000 | 2024-06-03 2:45PM EDT | 132.00 | 5.50 | 4.20 | 6.10 | 0.00 | - | 1 | 3 | 23.48% |
| VDE241220C00133000 | 2024-05-15 3:52PM EDT | 133.00 | 7.70 | 3.90 | 5.70 | 0.00 | - | - | 1 | 23.34% |
| VDE241220C00134000 | 2024-06-04 3:17PM EDT | 134.00 | 4.10 | 3.60 | 5.30 | 0.00 | - | 1 | 4 | 23.15% |
| VDE241220C00135000 | 2024-06-05 3:57PM EDT | 135.00 | 3.70 | 3.70 | 4.70 | -1.50 | -28.85% | 3 | 7 | 22.33% |
| VDE241220C00136000 | 2024-06-05 11:39AM EDT | 136.00 | 3.92 | 2.75 | 4.70 | +1.28 | +48.48% | 1 | 6 | 23.19% |
| VDE241220C00137000 | 2024-06-04 11:17AM EDT | 137.00 | 3.08 | 2.55 | 4.40 | 0.00 | - | 1 | 2 | 23.15% |
| VDE241220C00138000 | 2024-05-29 11:18AM EDT | 138.00 | 4.13 | 2.25 | 4.10 | 0.00 | - | 1 | 1 | 23.07% |
| VDE241220C00140000 | 2024-06-05 9:30AM EDT | 140.00 | 2.25 | 1.70 | 3.60 | -1.48 | -39.68% | 4 | 23 | 23.07% |
| VDE241220C00142000 | 2024-05-02 10:55AM EDT | 142.00 | 4.06 | 2.65 | 4.40 | 0.00 | - | - | 4 | 27.03% |
| VDE241220C00144000 | 2024-05-31 2:57PM EDT | 144.00 | 2.70 | 1.10 | 2.90 | 0.00 | - | 1 | 8 | 23.58% |
| VDE241220C00145000 | 2024-04-29 12:23PM EDT | 145.00 | 5.40 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 24.58% |
| VDE241220C00150000 | 2024-05-20 12:12PM EDT | 150.00 | 2.15 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 24.10% |
| VDE241220C00170000 | 2024-05-17 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 25.68% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE241220P00120000 | 2024-06-04 11:08AM EDT | 120.00 | 4.90 | 3.90 | 5.70 | 0.00 | - | 4 | 7 | 22.90% |
| VDE241220P00130000 | 2024-06-05 1:00PM EDT | 130.00 | 9.68 | 7.10 | 10.60 | +1.75 | +22.07% | 1 | 5 | 22.12% |
| VDE241220P00132000 | 2024-05-14 3:49PM EDT | 132.00 | 7.88 | 8.80 | 11.80 | 0.00 | - | 1 | 9 | 21.96% |
| VDE241220P00133000 | 2024-05-13 11:40AM EDT | 133.00 | 8.20 | 9.40 | 12.30 | 0.00 | - | 1 | 2 | 21.51% |
| VDE241220P00134000 | 2024-05-13 12:50PM EDT | 134.00 | 9.00 | 10.00 | 13.00 | 0.00 | - | 5 | 5 | 21.58% |
| VDE241220P00135000 | 2024-06-03 11:52AM EDT | 135.00 | 10.70 | 10.70 | 13.80 | 0.00 | - | 4 | 11 | 21.89% |
© 2024 Yahoo. All rights reserved.