Advertisement
Advertisement
U.S. Markets close in 2 hrs 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Energy Index Fund (VDE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
127.45-0.18 (-0.14%)
As of 01:26PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VDE221216C000750002022-07-18 8:57AM EST75.0025.6034.0037.100.00--50.00%
VDE221216C000900002022-07-12 10:16AM EST90.0013.4016.5019.600.00--70.00%
VDE221216C000950002022-07-29 8:30AM EST95.0017.7016.1019.300.00--60.00%
VDE221216C000990002022-08-04 8:39AM EST99.0011.8013.2016.400.00--10.00%
VDE221216C001000002022-08-11 12:16PM EST100.0015.0014.5015.70+4.30+40.19%1190.00%
VDE221216C001010002022-08-05 9:59AM EST101.0010.2012.0015.000.00--30.00%
VDE221216C001020002022-07-27 10:51AM EST102.0011.1411.3014.400.00--60.00%
VDE221216C001030002022-08-05 8:55AM EST103.009.0010.7013.700.00--120.00%
VDE221216C001040002022-08-05 9:03AM EST104.009.0010.1013.200.00--170.00%
VDE221216C001050002022-08-09 9:49AM EST105.009.209.5012.400.00-1110.00%
VDE221216C001070002022-08-08 1:47PM EST107.007.308.4011.200.00--40.00%
VDE221216C001090002022-08-02 1:30PM EST109.008.957.3010.100.00-460.00%
VDE221216C001100002022-08-09 11:23AM EST110.006.306.809.500.00-1300.00%
VDE221216C001110002022-07-29 11:31AM EST111.009.006.309.000.00--100.00%
VDE221216C001120002022-08-08 11:34AM EST112.005.605.908.500.00--220.00%
VDE221216C001130002022-08-03 9:07AM EST113.006.905.408.000.00-1160.00%
VDE221216C001140002022-07-21 1:38PM EST114.004.255.007.500.00--20.00%
VDE221216C001150002022-08-04 8:43AM EST115.004.304.607.200.00-67810.00%
VDE221216C001170002022-07-25 1:03PM EST117.004.603.706.100.00--20.00%
VDE221216C001200002022-08-05 8:57AM EST120.002.432.005.100.00--310.00%
VDE221216C001220002022-08-10 9:36AM EST122.002.701.504.60-0.50-15.62%10190.00%
VDE221216C001250002022-08-11 1:15PM EST125.002.872.653.70-0.63-18.00%589221.51%
VDE221216C001300002022-07-18 11:28AM EST130.001.150.702.550.00--1034.28%
VDE221216C001350002022-08-08 9:12AM EST135.001.000.001.700.00--8341.11%
VDE221216C001400002022-07-29 10:57AM EST140.001.400.201.250.00--2647.80%
VDE221216C001500002022-07-19 11:40AM EST150.000.300.000.800.00--650.78%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VDE221216P000600002022-07-06 2:05PM EST60.001.550.050.800.00--35193.26%
VDE221216P000650002022-08-10 9:10AM EST65.000.700.100.90+0.70--0180.08%
VDE221216P000700002022-08-01 8:30AM EST70.000.980.251.300.00--1177.15%
VDE221216P000750002022-08-02 11:22AM EST75.001.350.251.500.00-329163.82%
VDE221216P000800002022-08-09 11:29AM EST80.002.000.102.050.00-110154.10%
VDE221216P000850002022-07-25 2:27PM EST85.003.851.002.800.00--6159.96%
VDE221216P000900002022-08-08 9:31AM EST90.004.051.603.700.00-413158.01%
VDE221216P000950002022-08-11 8:30AM EST95.004.033.304.70+4.03-14162.79%
VDE221216P000970002022-07-06 2:44PM EST97.0011.804.606.300.00--2176.64%
VDE221216P000990002022-08-09 11:12AM EST99.006.584.006.600.00-22166.24%
VDE221216P001000002022-08-10 2:43PM EST100.006.934.706.20-5.32-43.43%-5164.23%
VDE221216P001010002022-07-19 9:00AM EST101.0010.904.106.500.00--118158.11%
VDE221216P001040002022-07-27 2:04PM EST104.009.996.108.300.00--2170.26%
VDE221216P001050002022-07-25 9:57AM EST105.0011.606.408.200.00--5167.16%
VDE221216P001090002022-08-01 8:30AM EST109.0010.008.0010.800.00--5174.10%
VDE221216P001100002022-08-10 2:43PM EST110.0012.368.0010.00+0.40+3.34%10165.04%
VDE221216P001130002022-07-25 9:09AM EST113.0017.2010.1012.500.00--0176.37%
VDE221216P001150002022-08-11 8:31AM EST115.0012.4011.2013.80-1.08-8.01%11179.43%
VDE221216P001200002022-07-06 9:11AM EST120.0028.2317.0020.300.00--2216.50%
Advertisement
Advertisement