NYSEArca - Delayed Quote • USD
Vanguard Real Estate Index Fund ETF Shares (VNQ)
At close: 4:00 PM EDT
After hours: 5:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517C00070000 | 4/16/2024 6:55 PM | 70 | 10.03 | 8.80 | 11.00 | 0.00 | 0.00% | - | 1 | 43.70% |
| VNQ240517C00075000 | 4/18/2024 4:59 PM | 75 | 4.40 | 5.90 | 6.10 | 0.00 | 0.00% | 1 | 3 | 29.10% |
| VNQ240517C00076000 | 4/19/2024 6:38 PM | 76 | 3.80 | 5.00 | 5.20 | 0.00 | 0.00% | 1 | 11 | 27.34% |
| VNQ240517C00077000 | 4/18/2024 5:17 PM | 77 | 2.85 | 4.10 | 4.30 | 0.00 | 0.00% | 2 | 9 | 25.15% |
| VNQ240517C00078000 | 4/24/2024 5:52 PM | 78 | 3.40 | 3.30 | 3.50 | -0.10 | -2.86% | 1 | 24 | 23.98% |
| VNQ240517C00079000 | 4/24/2024 2:26 PM | 79 | 2.70 | 2.60 | 2.70 | 0.70 | 35.00% | 1 | 15 | 22.07% |
| VNQ240517C00080000 | 4/24/2024 5:38 PM | 80 | 1.95 | 1.95 | 2.05 | -0.10 | -4.88% | 15 | 396 | 21.24% |
| VNQ240517C00081000 | 4/24/2024 4:41 PM | 81 | 1.30 | 1.35 | 1.45 | -0.20 | -13.33% | 1 | 191 | 19.97% |
| VNQ240517C00082000 | 4/24/2024 1:43 PM | 82 | 0.81 | 0.90 | 1.00 | -0.14 | -14.74% | 4 | 693 | 19.39% |
| VNQ240517C00083000 | 4/24/2024 7:14 PM | 83 | 0.55 | 0.55 | 0.60 | -0.11 | -16.67% | 35 | 224 | 18.07% |
| VNQ240517C00084000 | 4/24/2024 7:57 PM | 84 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 5 | 238 | 17.43% |
| VNQ240517C00085000 | 4/24/2024 2:20 PM | 85 | 0.15 | 0.15 | 0.20 | -0.04 | -21.05% | 5 | 382 | 17.19% |
| VNQ240517C00086000 | 4/24/2024 7:17 PM | 86 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 24 | 334 | 16.70% |
| VNQ240517C00087000 | 4/24/2024 2:11 PM | 87 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 193 | 18.95% |
| VNQ240517C00088000 | 4/23/2024 3:34 PM | 88 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 49 | 21.14% |
| VNQ240517C00089000 | 4/24/2024 4:00 PM | 89 | 0.05 | 0.00 | 0.10 | 0.02 | 66.67% | 3 | 77 | 23.24% |
| VNQ240517C00090000 | 4/23/2024 3:08 PM | 90 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 97 | 25.29% |
| VNQ240517C00091000 | 4/23/2024 4:09 PM | 91 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 48 | 27.34% |
| VNQ240517C00092000 | 4/17/2024 2:15 PM | 92 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 31 | 29.30% |
| VNQ240517C00093000 | 4/9/2024 6:49 PM | 93 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 150 | 243 | 31.15% |
| VNQ240517C00094000 | 4/9/2024 1:30 PM | 94 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 33.01% |
| VNQ240517C00095000 | 3/20/2024 3:09 PM | 95 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 34.86% |
| VNQ240517C00096000 | 3/18/2024 7:01 PM | 96 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 36.62% |
| VNQ240517C00097000 | 3/20/2024 3:23 PM | 97 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 38.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517P00070000 | 4/23/2024 7:19 PM | 70 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 53 | 31.54% |
| VNQ240517P00075000 | 4/24/2024 7:13 PM | 75 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 22 | 232 | 21.68% |
| VNQ240517P00076000 | 4/23/2024 7:19 PM | 76 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 17 | 21.09% |
| VNQ240517P00077000 | 4/24/2024 7:09 PM | 77 | 0.36 | 0.30 | 0.40 | -0.09 | -20.00% | 1 | 689 | 19.70% |
| VNQ240517P00078000 | 4/24/2024 2:40 PM | 78 | 0.65 | 0.50 | 0.60 | 0.04 | 6.56% | 6 | 160 | 19.29% |
| VNQ240517P00079000 | 4/23/2024 7:18 PM | 79 | 0.95 | 0.75 | 0.85 | 0.05 | 5.56% | 11 | 72 | 18.51% |
| VNQ240517P00080000 | 4/24/2024 6:33 PM | 80 | 1.15 | 1.10 | 1.15 | 0.00 | 0.00% | 12 | 338 | 17.31% |
| VNQ240517P00081000 | 4/18/2024 7:14 PM | 81 | 1.65 | 1.50 | 1.60 | -1.45 | -46.77% | 50 | 121 | 16.70% |
| VNQ240517P00082000 | 4/22/2024 7:23 PM | 82 | 2.90 | 2.05 | 2.15 | 0.00 | 0.00% | 10 | 551 | 15.89% |
| VNQ240517P00083000 | 4/22/2024 5:36 PM | 83 | 3.08 | 2.70 | 2.85 | -0.57 | -15.62% | 2 | 157 | 15.50% |
| VNQ240517P00084000 | 4/23/2024 4:55 PM | 84 | 3.50 | 3.40 | 3.70 | 0.00 | 0.00% | 1 | 85 | 16.11% |
| VNQ240517P00085000 | 4/23/2024 2:03 PM | 85 | 4.70 | 4.30 | 4.50 | 0.00 | 0.00% | 1 | 55 | 13.67% |
| VNQ240517P00086000 | 4/22/2024 7:19 PM | 86 | 6.50 | 5.30 | 5.50 | 0.00 | 0.00% | 340 | 207 | 15.92% |
| VNQ240517P00087000 | 4/18/2024 2:37 PM | 87 | 8.10 | 6.30 | 6.50 | 0.00 | 0.00% | 1 | 15 | 18.16% |
| VNQ240517P00088000 | 4/18/2024 1:33 PM | 88 | 9.26 | 7.30 | 7.50 | 0.00 | 0.00% | 1 | 0 | 20.22% |
| VNQ240517P00089000 | 4/8/2024 2:35 PM | 89 | 4.70 | 8.30 | 8.50 | 0.00 | 0.00% | 1 | 0 | 22.27% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%