Vanguard Developed Markets Index Fund (VEA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:31AM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEA230217C00038000 | 2022-12-16 10:40AM EST | 38.00 | 4.25 | 6.40 | 7.40 | 0.00 | - | 2 | 2 | 91.02% |
| VEA230217C00039000 | 2022-12-16 12:48PM EST | 39.00 | 3.47 | 5.40 | 6.40 | 0.00 | - | 2 | 2 | 80.96% |
| VEA230217C00040000 | 2023-02-02 2:36PM EST | 40.00 | 6.15 | 4.80 | 5.10 | 0.00 | - | 1 | 1 | 52.34% |
| VEA230217C00041000 | 2023-01-27 2:22PM EST | 41.00 | 4.96 | 3.80 | 4.20 | 0.00 | - | 1 | 13 | 50.20% |
| VEA230217C00042000 | 2023-01-19 11:02AM EST | 42.00 | 3.07 | 2.90 | 3.20 | 0.00 | - | 10 | 18 | 40.92% |
| VEA230217C00043000 | 2023-01-27 3:08PM EST | 43.00 | 3.10 | 2.00 | 2.15 | 0.00 | - | 2 | 10 | 28.91% |
| VEA230217C00044000 | 2023-01-13 3:33PM EST | 44.00 | 1.65 | 1.10 | 1.25 | 0.00 | - | 4 | 123 | 22.71% |
| VEA230217C00045000 | 2023-02-06 2:12PM EST | 45.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 20 | 182 | 18.99% |
| VEA230217C00046000 | 2023-02-06 12:46PM EST | 46.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 38 | 1,937 | 18.75% |
| VEA230217C00047000 | 2023-02-06 11:56AM EST | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 124 | 18.36% |
| VEA230217C00048000 | 2023-01-26 9:30AM EST | 48.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 11 | 32.23% |
| VEA230217C00049000 | 2023-01-17 1:33PM EST | 49.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | - | 1 | 53.13% |
| VEA230217C00052000 | 2022-12-21 2:13PM EST | 52.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 57.23% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEA230217P00038000 | 2022-12-19 2:43PM EST | 38.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | - | 17 | 52.73% |
| VEA230217P00039000 | 2022-12-19 3:35PM EST | 39.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | - | 20 | 52.54% |
| VEA230217P00040000 | 2023-01-30 11:38AM EST | 40.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 49.61% |
| VEA230217P00041000 | 2023-01-31 1:39PM EST | 41.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 56.54% |
| VEA230217P00042000 | 2023-02-01 3:54PM EST | 42.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 33.11% |
| VEA230217P00043000 | 2023-01-24 12:38PM EST | 43.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 8 | 10 | 24.61% |
| VEA230217P00044000 | 2023-02-02 12:35PM EST | 44.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 3 | 390 | 21.39% |
| VEA230217P00045000 | 2023-02-06 10:21AM EST | 45.00 | 0.47 | 0.45 | 0.60 | 0.00 | - | 11 | 56 | 17.87% |
| VEA230217P00046000 | 2023-02-06 10:21AM EST | 46.00 | 1.07 | 1.10 | 1.25 | 0.00 | - | 1 | 7 | 17.29% |
| VEA230217P00047000 | 2023-01-27 11:04AM EST | 47.00 | 1.40 | 1.95 | 2.20 | 0.00 | - | 1 | 1 | 22.85% |
| VEA230217P00049000 | 2023-01-23 9:30AM EST | 49.00 | 3.70 | 3.80 | 4.20 | 0.00 | - | - | 0 | 36.52% |
© 2023 Yahoo. All rights reserved.
