Advertisement
Advertisement
Vanguard Extended Duration Treasury Index Fund (EDV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV231020C00071000 | 2023-09-05 3:06PM EDT | 71.00 | 5.40 | 2.45 | 2.95 | 0.00 | - | 1 | 1 | 20.24% |
| EDV231020C00073000 | 2023-08-29 1:01PM EDT | 73.00 | 6.30 | 1.30 | 1.60 | 0.00 | - | 1 | 1 | 18.60% |
| EDV231020C00076000 | 2023-09-22 1:47PM EDT | 76.00 | 0.45 | 0.35 | 0.60 | -0.60 | -57.14% | 2 | 9 | 20.00% |
| EDV231020C00077000 | 2023-09-21 10:15AM EDT | 77.00 | 0.33 | 0.20 | 0.40 | 0.00 | - | 61 | 115 | 20.09% |
| EDV231020C00078000 | 2023-09-22 10:53AM EDT | 78.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 1 | 9 | 21.09% |
| EDV231020C00079000 | 2023-09-22 11:09AM EDT | 79.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 1 | 7 | 21.39% |
| EDV231020C00080000 | 2023-09-21 9:46AM EDT | 80.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 90 | 64 | 20.36% |
| EDV231020C00081000 | 2023-09-19 9:56AM EDT | 81.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 24.61% |
| EDV231020C00082000 | 2023-09-20 10:04AM EDT | 82.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 26.91% |
| EDV231020C00083000 | 2023-08-23 2:16PM EDT | 83.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 26.76% |
| EDV231020C00085000 | 2023-09-21 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 30.86% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV231020P00065000 | 2023-09-01 3:30PM EDT | 65.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 56 | 56 | 30.76% |
| EDV231020P00066000 | 2023-09-21 12:21PM EDT | 66.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 66 | 29.35% |
| EDV231020P00067000 | 2023-09-14 2:57PM EDT | 67.00 | 0.10 | 0.25 | 0.30 | 0.00 | - | - | 1 | 27.54% |
| EDV231020P00068000 | 2023-09-22 9:30AM EDT | 68.00 | 0.50 | 0.25 | 0.35 | +0.39 | +354.55% | 6 | 34 | 25.34% |
| EDV231020P00070000 | 2023-09-22 1:12PM EDT | 70.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 9 | 139 | 26.00% |
| EDV231020P00071000 | 2023-09-22 2:07PM EDT | 71.00 | 0.90 | 0.75 | 1.00 | -0.20 | -18.18% | 9 | 18 | 24.49% |
| EDV231020P00072000 | 2023-09-21 1:58PM EDT | 72.00 | 1.40 | 1.10 | 1.35 | 0.00 | - | 13 | 21 | 24.20% |
| EDV231020P00073000 | 2023-09-22 2:14PM EDT | 73.00 | 1.70 | 1.55 | 1.90 | -0.45 | -20.93% | 2 | 26 | 25.44% |
| EDV231020P00074000 | 2023-09-22 2:19PM EDT | 74.00 | 2.29 | 2.10 | 2.45 | -0.31 | -11.92% | 2 | 17 | 25.64% |
| EDV231020P00075000 | 2023-09-21 9:42AM EDT | 75.00 | 3.08 | 2.75 | 3.20 | 0.00 | - | 34 | 71 | 27.49% |
| EDV231020P00076000 | 2023-09-19 1:49PM EDT | 76.00 | 1.95 | 3.50 | 4.00 | 0.00 | - | 10 | 23 | 29.27% |
| EDV231020P00077000 | 2023-09-19 1:35PM EDT | 77.00 | 2.60 | 4.30 | 4.90 | 0.00 | - | 1 | 1 | 31.91% |
| EDV231020P00078000 | 2023-09-20 9:39AM EDT | 78.00 | 3.43 | 5.20 | 5.80 | 0.00 | - | 1 | 6 | 34.16% |
| EDV231020P00079000 | 2023-09-19 1:36PM EDT | 79.00 | 4.20 | 6.10 | 6.70 | 0.00 | - | 1 | 3 | 36.04% |
| EDV231020P00080000 | 2023-09-06 3:02PM EDT | 80.00 | 4.70 | 7.10 | 7.80 | 0.00 | - | 3 | 4 | 41.02% |
| EDV231020P00082000 | 2023-08-22 2:06PM EDT | 82.00 | 7.50 | 9.60 | 10.50 | 0.00 | - | - | 82 | 51.54% |
| EDV231020P00083000 | 2023-09-06 9:43AM EDT | 83.00 | 7.50 | 10.10 | 10.70 | 0.00 | - | 2 | 2 | 48.44% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
