NYSEArca - Nasdaq Real Time Price USD

Vanguard Energy Index Fund ETF Shares (VDE)

133.26 -1.30 (-0.97%)
As of 12:47 PM EDT. Market Open.

Calls

In The Money

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%

Puts

In The Money

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