Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517C00070000 | 2024-04-30 10:48AM EDT | 70.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VNQ240517C00075000 | 2024-04-29 9:56AM EDT | 75.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VNQ240517C00076000 | 2024-04-19 2:38PM EDT | 76.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| VNQ240517C00077000 | 2024-04-18 1:17PM EDT | 77.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| VNQ240517C00078000 | 2024-05-01 9:51AM EDT | 78.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| VNQ240517C00079000 | 2024-05-01 9:52AM EDT | 79.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VNQ240517C00080000 | 2024-05-01 3:19PM EDT | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 114 | 500 | 0.78% |
| VNQ240517C00081000 | 2024-05-01 3:39PM EDT | 81.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 460 | 597 | 3.13% |
| VNQ240517C00082000 | 2024-05-01 2:56PM EDT | 82.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 692 | 3.13% |
| VNQ240517C00083000 | 2024-05-01 3:51PM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 544 | 6.25% |
| VNQ240517C00084000 | 2024-05-01 3:25PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 282 | 6.25% |
| VNQ240517C00085000 | 2024-05-01 2:52PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 288 | 6.25% |
| VNQ240517C00086000 | 2024-04-30 12:40PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 327 | 6.25% |
| VNQ240517C00087000 | 2024-04-25 9:33AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 155 | 12.50% |
| VNQ240517C00088000 | 2024-04-29 2:39PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| VNQ240517C00089000 | 2024-04-24 12:00PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 12.50% |
| VNQ240517C00090000 | 2024-04-26 1:16PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 12.50% |
| VNQ240517C00091000 | 2024-04-23 12:09PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 12.50% |
| VNQ240517C00092000 | 2024-04-17 10:15AM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| VNQ240517C00093000 | 2024-04-09 2:49PM EDT | 93.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 150 | 243 | 12.50% |
| VNQ240517C00094000 | 2024-04-09 9:30AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| VNQ240517C00095000 | 2024-03-20 11:09AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 45.22% |
| VNQ240517C00096000 | 2024-03-18 3:01PM EDT | 96.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 47.36% |
| VNQ240517C00097000 | 2024-03-20 11:23AM EDT | 97.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 49.51% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517P00070000 | 2024-05-01 3:50PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| VNQ240517P00075000 | 2024-05-01 3:50PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 6.25% |
| VNQ240517P00076000 | 2024-04-23 3:19PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| VNQ240517P00077000 | 2024-05-01 2:57PM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 731 | 3.13% |
| VNQ240517P00078000 | 2024-05-01 2:56PM EDT | 78.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 3.13% |
| VNQ240517P00079000 | 2024-05-01 3:48PM EDT | 79.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 722 | 1.56% |
| VNQ240517P00080000 | 2024-05-01 3:35PM EDT | 80.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 53 | 381 | 0.00% |
| VNQ240517P00081000 | 2024-05-01 3:38PM EDT | 81.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.00% |
| VNQ240517P00082000 | 2024-05-01 3:26PM EDT | 82.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 526 | 0.00% |
| VNQ240517P00083000 | 2024-05-01 2:41PM EDT | 83.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| VNQ240517P00084000 | 2024-04-29 9:33AM EDT | 84.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| VNQ240517P00085000 | 2024-05-01 2:51PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| VNQ240517P00086000 | 2024-04-29 2:45PM EDT | 86.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| VNQ240517P00087000 | 2024-04-18 10:37AM EDT | 87.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517P00088000 | 2024-04-18 9:33AM EDT | 88.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517P00089000 | 2024-04-08 10:35AM EDT | 89.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.