VNQ - Vanguard Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ190315C000670002018-07-27 4:54PM EST67.0014.2017.9018.300.00-0053.52%
VNQ190315C000680002018-07-27 4:54PM EST68.0014.0016.8017.300.00-0050.78%
VNQ190315C000690002019-01-03 11:12AM EST69.006.1815.8016.400.00-131352.25%
VNQ190315C000700002019-02-04 3:52PM EST70.0013.3314.8015.40+13.33-11649.32%
VNQ190315C000710002019-01-02 12:22PM EST71.004.0513.9014.400.00-04946.48%
VNQ190315C000720002019-01-03 11:42AM EST72.004.3012.9013.500.00-203446.78%
VNQ190315C000730002019-02-08 10:02AM EST73.0011.5011.9012.50+11.50-28043.80%
VNQ190315C000740002018-12-21 3:11PM EST74.003.8010.9011.400.00-0237.99%
VNQ190315C000750002019-02-14 3:55PM EST75.009.6210.0010.40+9.62-65935.16%
VNQ190315C000760002019-02-14 3:53PM EST76.008.858.909.50+8.85-43834.91%
VNQ190315C000770002019-02-14 2:07PM EST77.007.828.008.40+7.82-311229.49%
VNQ190315C000780002019-02-15 12:38PM EST78.007.247.007.50+7.24+9.86%29128.96%
VNQ190315C000790002019-02-12 3:43PM EST79.005.406.206.50+5.40-2434225.93%
VNQ190315C000800002019-02-15 3:42PM EST80.005.305.205.50+5.30+8.16%1956922.85%
VNQ190315C000810002019-02-15 2:15PM EST81.004.404.204.60+4.40+7.32%12826921.39%
VNQ190315C000820002019-02-13 9:55AM EST82.002.803.403.70+2.80-1035419.48%
VNQ190315C000830002019-02-15 1:14PM EST83.002.702.602.85+2.70+14.89%12750217.77%
VNQ190315C000840002019-02-15 2:54PM EST84.001.841.752.05+1.84+8.24%1068115.99%
VNQ190315C000850002019-02-15 3:54PM EST85.001.271.151.30+1.27+18.69%281,17613.84%
VNQ190315C000860002019-02-15 3:55PM EST86.000.700.650.75+0.70+7.69%11927812.60%
VNQ190315C000870002019-02-15 1:03PM EST87.000.380.300.40+0.38+8.57%228812.01%
VNQ190315C000880002019-02-14 10:19AM EST88.000.150.100.20+0.15-71811.82%
VNQ190315C000890002019-02-07 2:05PM EST89.000.100.000.10+0.10-51311.96%
VNQ190315C000900002018-09-04 10:55AM EST90.000.550.000.100.00-0614.16%
VNQ190315C000930002018-10-30 9:01AM EST93.000.100.000.050.00-0117.77%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ190315P000600002019-01-08 9:30AM EST60.000.100.000.050.00-422853.91%
VNQ190315P000650002019-02-04 1:30PM EST65.000.050.000.05+0.05-368,79946.68%
VNQ190315P000670002019-01-14 10:02AM EST67.000.200.000.050.00-2141.99%
VNQ190315P000680002019-01-22 10:23AM EST68.000.100.000.05+0.10-22639.65%
VNQ190315P000690002019-02-12 12:19PM EST69.000.050.000.05+0.05-11,04037.50%
VNQ190315P000700002019-02-12 11:05AM EST70.000.040.000.10+0.04-492,27939.36%
VNQ190315P000710002019-01-30 10:47AM EST71.000.150.000.10+0.15-83836.91%
VNQ190315P000720002019-01-30 2:00PM EST72.000.150.000.10+0.15-36634.57%
VNQ190315P000730002019-02-15 1:18PM EST73.000.060.000.10+0.06-25.00%12,00132.13%
VNQ190315P000740002019-02-15 10:16AM EST74.000.060.050.10+0.06-45.45%666,26929.79%
VNQ190315P000750002019-02-13 11:39AM EST75.000.150.000.15+0.15-414129.69%
VNQ190315P000760002019-02-14 11:01AM EST76.000.100.000.15+0.10-18,57827.20%
VNQ190315P000770002019-02-14 2:35PM EST77.000.150.050.15+0.15-15,00011,59724.66%
VNQ190315P000780002019-02-13 1:20PM EST78.000.210.100.20+0.21-259,27623.73%
VNQ190315P000790002019-02-14 11:05AM EST79.000.250.150.25+0.25-223722.36%
VNQ190315P000800002019-02-15 3:38PM EST80.000.250.200.30+0.25-16.67%1314,38920.66%
VNQ190315P000810002019-02-15 9:30AM EST81.000.400.250.40+0.40+14.29%106,18219.53%
VNQ190315P000820002019-02-15 2:06PM EST82.000.400.350.50+0.40-20.00%174317.87%
VNQ190315P000830002019-02-15 3:53PM EST83.000.600.500.65+0.60-14.29%385,71516.36%
VNQ190315P000840002019-02-15 1:45PM EST84.000.900.750.90+0.90-13.46%18021615.31%
VNQ190315P000850002019-02-15 3:13PM EST85.001.201.051.25+1.20-28.57%229114.31%
VNQ190315P000860002019-02-15 2:22PM EST86.001.651.501.75+1.65-23.26%225513.65%
VNQ190315P000870002018-12-11 9:52AM EST87.005.902.102.400.00-0013.26%
VNQ190315P000880002019-02-15 11:04AM EST88.003.152.903.30+3.15-54.35%1015.04%
VNQ190315P000890002018-09-10 1:34PM EST89.007.403.804.500.00-0021.09%
VNQ190315P000900002019-02-13 9:48AM EST90.006.004.805.20+6.00-1118.80%
VNQ190315P000910002018-08-02 11:06AM EST91.0010.105.806.200.00-0021.29%
VNQ190315P000920002018-08-02 1:02PM EST92.0011.006.807.200.00-0023.66%