Vanguard Energy Index Fund ETF Shares (VDE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240621C00080000 | 2024-04-02 2:08PM EDT | 80.00 | 54.65 | 49.20 | 50.80 | 0.00 | - | 10 | 10 | 226.66% |
| VDE240621C00090000 | 2023-12-04 10:30AM EDT | 90.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| VDE240621C00095000 | 2024-01-18 2:29PM EDT | 95.00 | 18.90 | 24.20 | 27.40 | 0.00 | - | 2 | 2 | 0.00% |
| VDE240621C00100000 | 2024-02-22 11:20AM EDT | 100.00 | 21.42 | 28.80 | 32.00 | 0.00 | - | 1 | 5 | 148.68% |
| VDE240621C00105000 | 2024-05-22 9:55AM EDT | 105.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VDE240621C00110000 | 2024-06-04 9:30AM EDT | 110.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VDE240621C00114000 | 2024-04-19 12:31PM EDT | 114.00 | 19.21 | 18.50 | 19.70 | 0.00 | - | 2 | 4 | 123.82% |
| VDE240621C00115000 | 2024-06-04 11:00AM EDT | 115.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VDE240621C00116000 | 2024-03-21 9:53AM EDT | 116.00 | 15.88 | 16.10 | 18.10 | 0.00 | - | 1 | 4 | 115.09% |
| VDE240621C00117000 | 2024-04-19 11:05AM EDT | 117.00 | 17.20 | 15.90 | 16.80 | 0.00 | - | 1 | 12 | 113.28% |
| VDE240621C00118000 | 2024-03-28 1:43PM EDT | 118.00 | 15.50 | 16.40 | 17.30 | 0.00 | - | 1 | 2 | 124.19% |
| VDE240621C00119000 | 2024-04-11 2:22PM EDT | 119.00 | 18.10 | 11.30 | 13.20 | 0.00 | - | 1 | 8 | 82.86% |
| VDE240621C00120000 | 2024-06-04 3:50PM EDT | 120.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240621C00121000 | 2024-04-19 12:32PM EDT | 121.00 | 12.80 | 12.00 | 14.30 | 0.00 | - | 1 | 6 | 103.20% |
| VDE240621C00122000 | 2024-03-20 9:39AM EDT | 122.00 | 9.73 | 10.10 | 12.40 | 0.00 | - | 1 | 5 | 89.64% |
| VDE240621C00123000 | 2024-06-04 3:51PM EDT | 123.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VDE240621C00124000 | 2024-06-03 3:39PM EDT | 124.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VDE240621C00125000 | 2024-05-23 12:56PM EDT | 125.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VDE240621C00126000 | 2024-06-04 1:26PM EDT | 126.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VDE240621C00127000 | 2024-06-05 11:42AM EDT | 127.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VDE240621C00128000 | 2024-06-04 10:44AM EDT | 128.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VDE240621C00129000 | 2024-06-05 3:55PM EDT | 129.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VDE240621C00130000 | 2024-06-05 11:04AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VDE240621C00131000 | 2024-05-29 2:10PM EDT | 131.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VDE240621C00132000 | 2024-06-04 11:09AM EDT | 132.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VDE240621C00133000 | 2024-06-04 11:13AM EDT | 133.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VDE240621C00134000 | 2024-05-31 12:16PM EDT | 134.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VDE240621C00135000 | 2024-06-05 9:30AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VDE240621C00136000 | 2024-06-05 9:30AM EDT | 136.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VDE240621C00137000 | 2024-05-29 10:47AM EDT | 137.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VDE240621C00138000 | 2024-05-21 12:20PM EDT | 138.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VDE240621C00139000 | 2024-05-23 3:03PM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VDE240621C00140000 | 2024-06-05 10:59AM EDT | 140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VDE240621C00141000 | 2024-05-23 12:40PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VDE240621C00145000 | 2024-05-24 2:39PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VDE240621C00150000 | 2023-10-30 12:35PM EDT | 150.00 | 1.60 | 0.45 | 0.60 | 0.00 | - | - | 1 | 57.52% |
| VDE240621C00155000 | 2024-04-08 3:40PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 85 | 60.89% |
| VDE240621C00160000 | 2024-04-12 11:53AM EDT | 160.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 67.97% |
| VDE240621C00170000 | 2024-01-05 12:14PM EDT | 170.00 | 0.10 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 116.55% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240621P00080000 | 2024-01-16 10:35AM EDT | 80.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 181.35% |
| VDE240621P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VDE240621P00095000 | 2024-02-26 4:53PM EDT | 95.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 80.86% |
| VDE240621P00100000 | 2024-05-21 3:47PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VDE240621P00105000 | 2024-05-22 2:34PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VDE240621P00110000 | 2024-04-22 9:55AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VDE240621P00113000 | 2024-03-14 11:52AM EDT | 113.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | 1 | 0 | 63.62% |
| VDE240621P00115000 | 2024-03-08 11:49AM EDT | 115.00 | 2.30 | 0.00 | 4.00 | 0.00 | - | 1 | 10 | 58.50% |
| VDE240621P00116000 | 2024-04-12 2:32PM EDT | 116.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 37.50% |
| VDE240621P00120000 | 2024-04-19 12:32PM EDT | 120.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 26.37% |
| VDE240621P00121000 | 2024-05-21 10:47AM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VDE240621P00122000 | 2024-03-18 2:30PM EDT | 122.00 | 2.62 | 0.80 | 1.25 | 0.00 | - | 1 | 1 | 26.29% |
| VDE240621P00123000 | 2024-04-19 12:32PM EDT | 123.00 | 1.25 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 15.53% |
| VDE240621P00124000 | 2024-06-04 11:07AM EDT | 124.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VDE240621P00125000 | 2024-06-04 9:33AM EDT | 125.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| VDE240621P00126000 | 2024-06-04 9:30AM EDT | 126.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240621P00128000 | 2024-05-24 12:41PM EDT | 128.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VDE240621P00129000 | 2024-05-22 10:51AM EDT | 129.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VDE240621P00130000 | 2024-05-31 1:00PM EDT | 130.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240621P00131000 | 2024-05-16 11:37AM EDT | 131.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VDE240621P00132000 | 2024-05-20 1:34PM EDT | 132.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VDE240621P00133000 | 2024-04-29 10:23AM EDT | 133.00 | 3.00 | 5.60 | 6.10 | 0.00 | - | - | 1 | 0.00% |
| VDE240621P00135000 | 2024-05-06 2:49PM EDT | 135.00 | 5.08 | 8.90 | 9.70 | 0.00 | - | 2 | 1 | 28.42% |
| VDE240621P00136000 | 2024-05-15 9:35AM EDT | 136.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240621P00137000 | 2024-04-26 12:10PM EDT | 137.00 | 5.72 | 8.20 | 9.50 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240621P00138000 | 2024-04-17 9:53AM EDT | 138.00 | 7.14 | 4.10 | 5.90 | 0.00 | - | 1 | 1 | 0.00% |
| VDE240621P00140000 | 2024-04-10 11:05AM EDT | 140.00 | 6.49 | 8.70 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.