VNQ - Vanguard REIT ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ171117C000740002017-10-12 11:09AM EDT74.0010.459.609.800.00-2128.57%
VNQ171117C000780002017-10-20 3:14PM EDT78.005.655.605.90-1.35-19.29%4621.09%
VNQ171117C000810002017-10-13 10:43AM EDT81.004.142.903.100.00-7715.58%
VNQ171117C000820002017-10-12 3:33PM EDT82.003.002.052.200.00-102513.33%
VNQ171117C000830002017-10-20 3:57PM EDT83.001.371.251.45-0.95-40.95%248712.11%
VNQ171117C000840002017-10-20 11:46AM EDT84.000.820.700.80-0.16-16.33%320310.60%
VNQ171117C000850002017-10-20 3:44PM EDT85.000.300.300.40-0.30-50.00%2698710.08%
VNQ171117C000860002017-10-20 10:35AM EDT86.000.100.100.20-0.21-67.74%2313810.25%
VNQ171117C000870002017-10-11 10:12AM EDT87.000.190.250.350.00-13915.65%
VNQ171117C000880002017-10-20 9:42AM EDT88.000.050.000.10-0.07-58.33%22812.89%
VNQ171117C000960002017-09-29 11:57PM EDT96.000.030.000.050.00-1125.20%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ171117P000700002017-09-22 11:48PM EDT70.000.060.000.100.00-353535.94%
VNQ171117P000720002017-09-22 11:48PM EDT72.000.100.050.150.00-101033.59%
VNQ171117P000730002017-09-29 11:57PM EDT73.000.150.050.150.00-5531.10%
VNQ171117P000750002017-09-29 11:57PM EDT75.000.170.100.200.00-2227.83%
VNQ171117P000770002017-10-05 10:20AM EDT77.000.160.150.250.00-2623.88%
VNQ171117P000780002017-10-10 9:37AM EDT78.000.180.050.150.00-16318.46%
VNQ171117P000790002017-10-16 11:37AM EDT79.000.150.100.15-0.11-42.31%10712615.82%
VNQ171117P000800002017-10-20 3:58PM EDT80.000.220.150.25+0.05+29.41%13,5914915.38%
VNQ171117P000810002017-10-20 2:54PM EDT81.000.300.250.35+0.09+42.86%2714714.04%
VNQ171117P000820002017-10-20 2:05PM EDT82.000.500.400.45+0.15+42.86%308012.01%
VNQ171117P000830002017-10-20 3:10PM EDT83.000.800.650.80+0.30+60.00%11515512.11%
VNQ171117P000840002017-10-20 1:59PM EDT84.001.151.051.20+0.34+41.98%1946211.16%
VNQ171117P000850002017-10-19 12:34PM EDT85.001.361.651.850.00-35511.35%
VNQ171117P000870002017-10-11 10:12AM EDT87.003.113.303.600.00-11213.92%
VNQ171117P000880002017-10-20 11:58PM EDT88.003.504.304.600.00-2216.53%