Advertisement
U.S. markets closed

Vanguard Real Estate Index Fund ETF Shares (VNQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
86.48+0.61 (+0.71%)
At close: 04:00PM EDT
86.33 -0.15 (-0.17%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ240419C000750002024-03-28 10:45AM EDT75.0011.8011.6011.80+1.90+19.19%4042.09%
VNQ240419C000770002024-03-20 1:32PM EDT77.007.959.709.900.00--038.82%
VNQ240419C000780002024-03-18 12:19PM EDT78.007.598.708.900.00--035.65%
VNQ240419C000790002024-02-23 3:01PM EDT79.007.075.906.200.00-200.00%
VNQ240419C000800002024-03-28 3:09PM EDT80.006.686.806.90+0.80+13.61%23329.20%
VNQ240419C000810002024-03-15 9:34AM EDT81.004.655.806.000.00--027.91%
VNQ240419C000820002024-03-22 10:50AM EDT82.003.604.905.000.00-7724.44%
VNQ240419C000830002024-03-22 12:28PM EDT83.002.643.904.100.00-26622.49%
VNQ240419C000840002024-03-26 10:57AM EDT84.001.703.103.300.00-135221.49%
VNQ240419C000850002024-03-28 10:10AM EDT85.002.382.352.45+0.73+44.24%469119.09%
VNQ240419C000860002024-03-28 3:57PM EDT86.001.701.651.80+0.40+30.77%356018.34%
VNQ240419C000870002024-03-28 3:49PM EDT87.001.101.101.15+0.36+48.65%351,42116.41%
VNQ240419C000880002024-03-28 11:20AM EDT88.000.710.700.75+0.21+42.00%4964316.14%
VNQ240419C000890002024-03-28 2:54PM EDT89.000.430.400.45+0.13+43.33%139415.75%
VNQ240419C000900002024-03-28 1:09PM EDT90.000.250.200.25+0.10+66.67%123,16815.38%
VNQ240419C000910002024-03-28 2:10PM EDT91.000.100.100.150.00-273615.72%
VNQ240419C000920002024-03-28 3:32PM EDT92.000.050.000.10-0.02-28.57%17416.50%
VNQ240419C000930002024-03-22 10:34AM EDT93.000.050.000.100.00-1466318.75%
VNQ240419C000940002024-03-14 9:52AM EDT94.000.070.000.100.00-2120.80%
VNQ240419C000950002024-03-22 9:30AM EDT95.000.050.000.100.00-11722.90%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ240419P000650002024-03-04 2:28PM EDT65.000.030.000.050.00-6653.13%
VNQ240419P000700002024-03-11 12:34PM EDT70.000.090.000.100.00-1245.70%
VNQ240419P000720002024-03-06 10:54AM EDT72.000.150.000.100.00-11140.43%
VNQ240419P000730002024-03-21 1:15PM EDT73.000.080.000.100.00-1337.89%
VNQ240419P000740002024-03-22 3:21PM EDT74.000.050.000.050.00-11131.45%
VNQ240419P000750002024-03-22 10:34AM EDT75.000.050.000.100.00-144832.81%
VNQ240419P000760002024-03-25 11:04AM EDT76.000.070.000.100.00-32230.27%
VNQ240419P000770002024-03-27 10:50AM EDT77.000.060.050.100.00-12727.74%
VNQ240419P000780002024-03-21 3:49PM EDT78.000.100.000.100.00-572625.20%
VNQ240419P000790002024-03-27 3:49PM EDT79.000.110.050.100.00-512122.66%
VNQ240419P000800002024-03-28 1:54PM EDT80.000.050.050.10-0.10-66.67%2821620.12%
VNQ240419P000810002024-03-28 1:23PM EDT81.000.130.100.15-0.07-35.00%116919.24%
VNQ240419P000820002024-03-28 3:26PM EDT82.000.160.150.20-0.12-42.86%1852017.82%
VNQ240419P000830002024-03-28 3:29PM EDT83.000.240.200.25-0.16-40.00%2935715.92%
VNQ240419P000840002024-03-28 3:39PM EDT84.000.390.350.40-0.36-48.00%1424415.26%
VNQ240419P000850002024-03-28 3:26PM EDT85.000.600.550.65-0.53-46.90%442214.94%
VNQ240419P000860002024-03-28 3:50PM EDT86.000.980.901.00-0.62-38.75%6035614.50%
VNQ240419P000870002024-03-27 3:51PM EDT87.001.961.351.450.00-32613.79%
VNQ240419P000880002024-03-27 3:16PM EDT88.002.901.952.050.00-114413.23%
VNQ240419P000890002024-03-27 9:38AM EDT89.004.022.702.800.00-21212.99%
VNQ240419P000900002024-03-20 10:46AM EDT90.005.403.503.700.00-2213.92%
VNQ240419P000910002024-03-28 3:32PM EDT91.004.504.404.60-0.50-10.00%2413.58%
VNQ240419P000920002024-03-21 9:57AM EDT92.005.905.405.600.00-1315.77%
VNQ240419P000950002024-02-26 10:32AM EDT95.0010.808.909.400.00-1141.36%