NYSEArca - Nasdaq Real Time Price • USD
Vanguard Energy Index Fund ETF Shares (VDE)
As of 12:47 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VDE240517C00110000 | 3/18/2024 2:37 PM | 110 | 18.05 | 20.00 | 22.60 | 0.00 | 0.00% | - | 1 | 0.00% |
VDE240517C00122000 | 3/15/2024 3:10 PM | 122 | 7.47 | 11.40 | 14.30 | 0.00 | 0.00% | - | 1 | 58.77% |
VDE240517C00125000 | 4/19/2024 5:39 PM | 125 | 8.25 | 8.80 | 9.20 | 0.00 | 0.00% | 1 | 13 | 29.18% |
VDE240517C00126000 | 4/1/2024 2:27 PM | 126 | 8.00 | 7.90 | 8.30 | 0.00 | 0.00% | 1 | 5 | 27.97% |
VDE240517C00127000 | 4/3/2024 3:57 PM | 127 | 9.96 | 7.10 | 7.30 | 0.00 | 0.00% | 1 | 3 | 25.56% |
VDE240517C00128000 | 4/26/2024 3:57 PM | 128 | 5.85 | 4.60 | 6.40 | -2.30 | -28.22% | 1 | 5 | 24.10% |
VDE240517C00129000 | 4/17/2024 1:35 PM | 129 | 4.95 | 5.40 | 5.60 | 0.00 | 0.00% | 1 | 2 | 23.37% |
VDE240517C00130000 | 4/25/2024 3:00 PM | 130 | 4.75 | 4.60 | 5.30 | 0.00 | 0.00% | 1 | 5 | 26.58% |
VDE240517C00131000 | 4/25/2024 7:55 PM | 131 | 4.98 | 3.90 | 4.20 | 0.00 | 0.00% | 3 | 6 | 22.66% |
VDE240517C00132000 | 4/19/2024 5:15 PM | 132 | 3.50 | 2.00 | 3.50 | 0.00 | 0.00% | 1 | 22 | 21.75% |
VDE240517C00133000 | 4/22/2024 2:29 PM | 133 | 2.75 | 2.70 | 2.95 | 0.00 | 0.00% | 1 | 3 | 21.61% |
VDE240517C00134000 | 4/23/2024 6:47 PM | 134 | 2.85 | 2.20 | 2.35 | 0.00 | 0.00% | 1 | 5 | 20.66% |
VDE240517C00135000 | 4/24/2024 5:38 PM | 135 | 2.20 | 1.75 | 1.90 | 0.00 | 0.00% | 2 | 36 | 20.41% |
VDE240517C00136000 | 4/25/2024 6:19 PM | 136 | 2.02 | 1.40 | 1.55 | 0.00 | 0.00% | 1 | 4 | 20.48% |
VDE240517C00137000 | 4/26/2024 3:59 PM | 137 | 0.98 | 1.05 | 1.20 | -0.37 | -27.41% | 1 | 23 | 20.12% |
VDE240517C00138000 | 4/24/2024 2:36 PM | 138 | 1.20 | 0.80 | 0.95 | 0.00 | 0.00% | 4 | 107 | 20.17% |
VDE240517C00140000 | 4/25/2024 7:36 PM | 140 | 0.45 | 0.45 | 0.60 | -0.45 | -50.00% | 2 | 43 | 20.56% |
VDE240517C00145000 | 4/19/2024 4:13 PM | 145 | 0.30 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 10 | 23.39% |
VDE240517C00150000 | 4/10/2024 7:50 PM | 150 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 46 | 47 | 39.70% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VDE240517P00120000 | 4/18/2024 6:12 PM | 120 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 37.67% |
VDE240517P00123000 | 3/15/2024 1:50 PM | 123 | 1.85 | 0.20 | 0.95 | 0.00 | 0.00% | - | 1 | 33.86% |
VDE240517P00124000 | 4/12/2024 2:46 PM | 124 | 0.21 | 0.10 | 0.35 | 0.00 | 0.00% | 1 | 1 | 23.05% |
VDE240517P00125000 | 4/25/2024 2:55 PM | 125 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 5 | 14 | 21.12% |
VDE240517P00126000 | 4/22/2024 2:36 PM | 126 | 0.56 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 1 | 20.70% |
VDE240517P00127000 | 4/22/2024 4:10 PM | 127 | 0.70 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 9 | 19.97% |
VDE240517P00128000 | 4/22/2024 7:35 PM | 128 | 0.70 | 0.50 | 0.70 | 0.00 | 0.00% | 2 | 13 | 19.52% |
VDE240517P00130000 | 4/26/2024 2:23 PM | 130 | 1.20 | 0.90 | 1.05 | -1.05 | -46.67% | 10 | 13 | 18.04% |
VDE240517P00132000 | 4/22/2024 2:39 PM | 132 | 2.20 | 1.45 | 1.70 | 0.00 | 0.00% | 2 | 3 | 17.52% |
VDE240517P00133000 | 4/22/2024 2:59 PM | 133 | 2.65 | 1.95 | 2.10 | 0.00 | 0.00% | 9 | 46 | 17.09% |
VDE240517P00134000 | 4/16/2024 2:28 PM | 134 | 4.50 | 2.40 | 2.65 | 0.00 | 0.00% | 20 | 20 | 17.27% |
VDE240517P00135000 | 4/17/2024 6:43 PM | 135 | 4.27 | 3.00 | 3.30 | 0.00 | 0.00% | 6 | 13 | 17.73% |
VDE240517P00136000 | 4/24/2024 5:38 PM | 136 | 3.82 | 3.60 | 3.90 | 0.00 | 0.00% | 1 | 1 | 17.24% |
VDE240517P00137000 | 4/23/2024 1:53 PM | 137 | 5.25 | 4.30 | 4.60 | 0.00 | 0.00% | 1 | 3 | 17.04% |
VDE240517P00138000 | 4/18/2024 1:34 PM | 138 | 6.82 | 5.00 | 5.30 | 0.00 | 0.00% | 1 | 2 | 16.18% |
VDE240517P00140000 | 4/17/2024 1:30 PM | 140 | 8.87 | 6.70 | 7.00 | 0.00 | 0.00% | 2 | 2 | 15.87% |
Related Tickers
CQQQ Invesco China Technology ETF
33.91
+3.48%
QLD ProShares Ultra QQQ
82.08
+3.42%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.83
+3.02%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
SMH VanEck Semiconductor ETF
217.42
+2.46%
IGM iShares Expanded Tech Sector ETF
83.69
+2.41%
EZA iShares MSCI South Africa ETF
39.96
+2.40%
IYW iShares U.S. Technology ETF
131.17
+2.32%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.26
+2.30%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.81
+2.25%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.31
+2.23%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+2.17%
IVW iShares S&P 500 Growth ETF
82.72
+2.17%
ONEQ Fidelity Nasdaq Composite Index ETF
62.80
+2.13%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.38
+2.12%
TMFC Motley Fool 100 Index ETF
48.51
+2.12%
NULG Nuveen ESG Large-Cap Growth ETF
74.17
+2.11%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.66
+2.12%
IWY iShares Russell Top 200 Growth ETF
190.83
+2.14%
SCHG Schwab U.S. Large-Cap Growth ETF
90.71
+2.09%
MGK Vanguard Mega Cap Growth Index Fund
278.51
+2.09%
DXJ WisdomTree Japan Hedged Equity Fund
107.83
+2.08%
PSI Invesco Semiconductors ETF
54.54
+2.08%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.06%
IUSG iShares Core S&P U.S. Growth ETF
114.66
+2.08%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.04%
VUG Vanguard Growth Index Fund ETF Shares
335.93
+2.05%
IWF iShares Russell 1000 Growth ETF
328.62
+2.04%
FTXL First Trust Nasdaq Semiconductor ETF
87.14
+2.01%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.34
+1.99%
SOXX iShares Semiconductor ETF
216.67
+2.01%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.55
+1.98%
TUR iShares MSCI Turkey ETF
39.57
+2.09%
VGT Vanguard Information Technology Index Fund ETF Shares
505.06
+1.94%
ILCG iShares Morningstar Growth ETF
73.63
+1.89%
IOO iShares Global 100 ETF
88.70
+1.83%
PSCT Invesco S&P SmallCap Information Technology ETF
44.50
+1.85%
XSD SPDR S&P Semiconductor ETF
224.71
+1.85%
FTEC Fidelity MSCI Information Technology Index ETF
150.15
+1.82%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.77%
FLLA Franklin FTSE Latin America ETF
22.91
+1.88%
XLG Invesco S&P 500 Top 50 ETF
41.25
+1.78%
QQQ Invesco QQQ Trust
431.82
+1.74%
IXN iShares Global Tech ETF
71.96
+1.71%
DSI iShares MSCI KLD 400 Social ETF
97.90
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.92
+1.69%
QTUM Defiance Quantum ETF
58.32
+1.67%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.97
+1.67%
FLN First Trust Latin America AlphaDEX Fund
19.70
+1.65%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.79
+1.60%
FXL First Trust Technology AlphaDEX Fund
129.56
+1.58%
ITB iShares U.S. Home Construction ETF
106.00
+1.52%
CNYA iShares MSCI China A ETF
26.37
+1.54%
XHB SPDR S&P Homebuilders ETF
104.01
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.48%
OEF iShares S&P 100 ETF
241.90
+1.49%
LIT Global X Lithium & Battery Tech ETF
42.82
+1.47%
SPHQ Invesco S&P 500 Quality ETF
59.40
+1.46%
XLK Technology Select Sector SPDR Fund
200.43
+1.43%
XLY Consumer Discretionary Select Sector SPDR Fund
176.94
+1.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.97
+1.46%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.47
+1.38%
MGC Vanguard Mega Cap Index Fund
182.34
+1.33%
CEFS Saba Closed-End Funds ETF
19.90
+1.27%
EWW iShares MSCI Mexico ETF
66.64
+1.27%
IWL iShares Russell Top 200 ETF
123.97
+1.29%
SPMO Invesco S&P 500 Momentum ETF
77.07
+1.26%
HEDJ WisdomTree Europe Hedged Equity Fund
47.73
+1.25%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.24%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.67
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
GXG Global X MSCI Colombia ETF
25.40
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
SUSA iShares MSCI USA ESG Select ETF
105.65
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.18%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.89
+1.04%
SPHB Invesco S&P 500 High Beta ETF
83.37
+1.15%
VOO Vanguard S&P 500 ETF
468.01
+1.17%
VV Vanguard Large Cap Index Fund
233.69
+1.15%
IVV iShares Core S&P 500 ETF
511.67
+1.16%
ESGU iShares ESG Aware MSCI USA ETF
111.81
+1.15%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.92
+1.12%
FIVG Defiance 5G Next Gen Connectivity ETF
37.31
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.16
+1.10%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.92
+1.13%
IWB iShares Russell 1000 ETF
279.89
+1.12%
SPY SPDR S&P 500 ETF Trust
509.22
+1.14%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.36
+1.09%
SPLG SPDR Portfolio S&P 500 ETF
59.89
+1.12%
EPU iShares MSCI Peru ETF
40.90
+1.09%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.30
+1.07%