Advertisement
U.S. markets closed

Vanguard Energy Index Fund ETF Shares (VDE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
131.70+1.42 (+1.09%)
At close: 04:00PM EDT
132.00 +0.30 (+0.23%)
After hours: 07:12PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VDE240419C001150002024-03-08 4:10PM EDT115.008.2014.6018.600.00-1061.87%
VDE240419C001160002024-03-01 4:45PM EDT116.006.9013.7017.600.00-1059.30%
VDE240419C001180002024-03-21 10:24AM EDT118.0012.1512.7015.600.00-2054.15%
VDE240419C001190002024-03-13 12:28PM EDT119.007.6011.0015.100.00-2057.03%
VDE240419C001200002024-03-18 12:56PM EDT120.008.389.8013.700.00-2050.05%
VDE240419C001210002024-03-14 9:49AM EDT121.006.009.2013.400.00-3254.54%
VDE240419C001220002024-03-18 3:02PM EDT122.006.498.8011.700.00-3044.74%
VDE240419C001230002024-03-13 3:08PM EDT123.004.307.6010.800.00-1043.04%
VDE240419C001240002024-03-20 12:46PM EDT124.005.407.3010.500.00-11546.85%
VDE240419C001250002024-03-25 12:22PM EDT125.006.375.908.800.00-1937.50%
VDE240419C001260002024-03-22 11:07AM EDT126.004.295.708.600.00-4741.75%
VDE240419C001270002024-03-27 9:46AM EDT127.003.404.305.900.00-101423.51%
VDE240419C001280002024-03-25 2:47PM EDT128.003.764.105.400.00-62525.29%
VDE240419C001290002024-03-20 9:30AM EDT129.003.273.704.100.00-14619.76%
VDE240419C001300002024-03-28 2:35PM EDT130.003.102.053.30+1.09+54.23%36218.36%
VDE240419C001310002024-03-28 2:22PM EDT131.002.481.502.70+0.93+60.00%37718.14%
VDE240419C001350002024-03-28 2:10PM EDT135.000.800.750.90+0.25+45.45%74016.55%
VDE240419C001400002024-03-19 3:37PM EDT140.000.200.050.200.00-1117.43%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VDE240419P001120002024-03-04 11:45AM EDT112.000.700.000.750.00-101051.95%
VDE240419P001140002024-02-26 10:56AM EDT114.001.150.000.750.00-2447.66%
VDE240419P001160002024-03-01 4:12PM EDT116.001.170.000.750.00-2243.38%
VDE240419P001170002024-03-05 11:35AM EDT117.001.800.000.750.00-1441.24%
VDE240419P001180002024-03-04 10:31AM EDT118.001.890.000.250.00-1129.40%
VDE240419P001190002024-03-18 3:36PM EDT119.000.400.000.300.00-5328.76%
VDE240419P001200002024-03-20 1:53PM EDT120.000.350.000.750.00-5634.77%
VDE240419P001210002024-03-25 9:59AM EDT121.000.100.000.750.00-222332.57%
VDE240419P001220002024-03-18 10:53AM EDT122.000.840.001.400.00-1438.33%
VDE240419P001230002024-03-21 12:23PM EDT123.000.400.050.200.00-1519.29%
VDE240419P001240002024-03-20 10:51AM EDT124.000.900.100.250.00-6718.51%
VDE240419P001250002024-03-25 2:49PM EDT125.000.480.150.250.00-51716.65%
VDE240419P001260002024-03-27 11:25AM EDT126.000.650.200.350.00-51516.31%
VDE240419P001270002024-03-22 2:24PM EDT127.001.200.300.450.00-3415.55%
VDE240419P001280002024-03-27 2:35PM EDT128.001.100.450.600.00-1514.99%
VDE240419P001290002024-03-28 3:06PM EDT129.000.800.650.85-0.70-46.67%11214.92%
VDE240419P001300002024-03-28 2:34PM EDT130.001.050.951.10-0.86-45.03%3614.25%
VDE240419P001310002024-03-25 12:58PM EDT131.002.341.301.550.00-363914.61%