NYSEArca - Delayed Quote • USD
Vanguard Energy Index Fund ETF Shares (VDE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:46 PM EDT
| 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 | 58.41% |
| VDE240517C00125000 | 4/19/2024 5:39 PM | 125 | 8.25 | 7.90 | 9.60 | 0.00 | 0.00% | 1 | 13 | 32.37% |
| VDE240517C00126000 | 4/1/2024 2:27 PM | 126 | 8.00 | 6.70 | 8.70 | 0.00 | 0.00% | 1 | 5 | 31.03% |
| VDE240517C00127000 | 4/3/2024 3:57 PM | 127 | 9.96 | 5.60 | 7.60 | 0.00 | 0.00% | 1 | 3 | 27.44% |
| VDE240517C00128000 | 4/26/2024 3:57 PM | 128 | 5.85 | 4.80 | 6.70 | -2.30 | -28.22% | 1 | 5 | 25.92% |
| VDE240517C00129000 | 4/17/2024 1:35 PM | 129 | 4.95 | 5.40 | 5.80 | 0.00 | 0.00% | 1 | 2 | 24.22% |
| VDE240517C00130000 | 4/25/2024 3:00 PM | 130 | 4.75 | 4.70 | 5.00 | 0.00 | 0.00% | 1 | 5 | 23.24% |
| VDE240517C00131000 | 4/25/2024 7:55 PM | 131 | 4.98 | 3.90 | 4.20 | 0.00 | 0.00% | 3 | 6 | 21.96% |
| VDE240517C00132000 | 4/19/2024 5:15 PM | 132 | 3.50 | 3.30 | 3.60 | 0.00 | 0.00% | 1 | 22 | 21.97% |
| VDE240517C00133000 | 4/22/2024 2:29 PM | 133 | 2.75 | 2.65 | 2.95 | 0.00 | 0.00% | 1 | 3 | 21.16% |
| VDE240517C00134000 | 4/23/2024 6:47 PM | 134 | 2.85 | 1.20 | 2.45 | 0.00 | 0.00% | 1 | 5 | 21.07% |
| VDE240517C00135000 | 4/24/2024 5:38 PM | 135 | 2.20 | 1.75 | 1.90 | 0.00 | 0.00% | 2 | 36 | 20.12% |
| VDE240517C00136000 | 4/25/2024 6:19 PM | 136 | 2.02 | 0.40 | 3.10 | 0.00 | 0.00% | 1 | 4 | 32.86% |
| VDE240517C00137000 | 4/26/2024 3:59 PM | 137 | 0.98 | 1.00 | 1.50 | -0.37 | -27.41% | 1 | 23 | 22.61% |
| VDE240517C00138000 | 4/26/2024 7:49 PM | 138 | 0.93 | 0.80 | 0.95 | -0.27 | -22.50% | 1 | 107 | 20.07% |
| VDE240517C00140000 | 4/25/2024 7:36 PM | 140 | 0.45 | 0.40 | 0.60 | -0.45 | -50.00% | 2 | 43 | 20.56% |
| VDE240517C00145000 | 4/19/2024 4:13 PM | 145 | 0.30 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 10 | 24.61% |
| VDE240517C00150000 | 4/10/2024 7:50 PM | 150 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 46 | 47 | 40.19% |
| 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 | 38.97% |
| VDE240517P00123000 | 3/15/2024 1:50 PM | 123 | 1.85 | 0.20 | 0.95 | 0.00 | 0.00% | - | 1 | 35.13% |
| VDE240517P00124000 | 4/12/2024 2:46 PM | 124 | 0.21 | 0.10 | 0.35 | 0.00 | 0.00% | 1 | 1 | 23.98% |
| VDE240517P00125000 | 4/25/2024 2:55 PM | 125 | 0.35 | 0.15 | 0.50 | 0.00 | 0.00% | 5 | 14 | 24.46% |
| VDE240517P00126000 | 4/22/2024 2:36 PM | 126 | 0.56 | 0.20 | 0.40 | 0.00 | 0.00% | 1 | 1 | 20.87% |
| VDE240517P00127000 | 4/22/2024 4:10 PM | 127 | 0.70 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 9 | 19.53% |
| VDE240517P00128000 | 4/22/2024 7:35 PM | 128 | 0.70 | 0.40 | 0.60 | 0.00 | 0.00% | 2 | 13 | 19.31% |
| VDE240517P00130000 | 4/26/2024 2:23 PM | 130 | 1.20 | 0.80 | 1.35 | -1.05 | -46.67% | 10 | 13 | 21.83% |
| VDE240517P00132000 | 4/22/2024 2:39 PM | 132 | 2.20 | 1.35 | 1.55 | 0.00 | 0.00% | 2 | 3 | 17.44% |
| VDE240517P00133000 | 4/26/2024 7:49 PM | 133 | 1.73 | 1.80 | 2.95 | -0.92 | -34.72% | 1 | 46 | 25.03% |
| VDE240517P00134000 | 4/16/2024 2:28 PM | 134 | 4.50 | 2.25 | 3.70 | 0.00 | 0.00% | 20 | 20 | 26.88% |
| VDE240517P00135000 | 4/17/2024 6:43 PM | 135 | 4.27 | 2.80 | 4.70 | 0.00 | 0.00% | 6 | 13 | 30.36% |
| VDE240517P00136000 | 4/24/2024 5:38 PM | 136 | 3.82 | 3.40 | 3.70 | 0.00 | 0.00% | 1 | 1 | 17.25% |
| VDE240517P00137000 | 4/23/2024 1:53 PM | 137 | 5.25 | 4.00 | 4.50 | 0.00 | 0.00% | 1 | 3 | 18.07% |
| VDE240517P00138000 | 4/18/2024 1:34 PM | 138 | 6.82 | 4.80 | 5.20 | 0.00 | 0.00% | 1 | 2 | 17.46% |
| VDE240517P00140000 | 4/17/2024 1:30 PM | 140 | 8.87 | 6.50 | 6.90 | 0.00 | 0.00% | 2 | 2 | 17.82% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%