U.S. Markets closed

Vanguard REIT ETF (VNQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.21-0.82 (-0.99%)
At close: 4:00PM EDT
People also watch
VWOVTIVBBNDVDE
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ170915C000650002017-06-02 11:47PM EDT65.0017.9016.2020.800.00-33081.98%
VNQ170915C000750002017-08-17 10:51AM EDT75.008.957.007.800.00-1132.94%
VNQ170915C000760002017-08-16 9:30AM EDT76.007.806.206.700.00-111127.83%
VNQ170915C000770002017-07-07 11:45PM EDT77.005.705.505.900.00-3328.08%
VNQ170915C000780002017-06-02 11:47PM EDT78.006.115.606.000.00-6639.55%
VNQ170915C000790002017-06-02 11:47PM EDT79.005.224.805.200.00-1637.67%
VNQ170915C000800002017-08-18 11:47AM EDT80.002.652.652.900.00-61417.31%
VNQ170915C000810002017-08-17 3:53PM EDT81.002.601.902.100.00-13215.67%
VNQ170915C000820002017-08-18 3:49PM EDT82.001.301.251.40-0.97-42.73%216414.23%
VNQ170915C000830002017-08-18 3:47PM EDT83.000.750.700.80-0.66-46.81%6121812.62%
VNQ170915C000840002017-08-18 1:01PM EDT84.000.400.350.45-0.26-39.39%261,14912.26%
VNQ170915C000850002017-08-18 11:22AM EDT85.000.190.150.25-0.21-52.50%812,37112.35%
VNQ170915C000860002017-08-18 10:00AM EDT86.000.100.050.15-0.10-50.00%75,39912.94%
VNQ170915C000870002017-08-17 1:36PM EDT87.000.050.000.100.00-21,23713.87%
VNQ170915C000880002017-08-15 12:41PM EDT88.000.030.000.050.00-59613.87%
VNQ170915C000890002017-08-10 11:14AM EDT89.000.030.000.050.00-128515.72%
VNQ170915C000900002017-08-02 11:28AM EDT90.000.100.000.050.00-29117.48%
VNQ170915C000910002017-07-12 3:39PM EDT91.000.020.000.100.00-33421.78%
VNQ170915C000920002017-06-20 1:42PM EDT92.000.050.000.100.00-12023.63%
VNQ170915C000930002017-06-09 10:53AM EDT93.000.050.000.10-0.36-87.80%101525.49%
VNQ170915C000950002017-06-02 11:47PM EDT95.000.010.000.050.00-42425.78%
VNQ170915C000960002017-06-02 11:47PM EDT96.000.110.000.050.00-201227.34%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ170915P000550002017-06-02 11:47PM EDT55.000.150.000.050.00-1158.98%
VNQ170915P000600002017-06-02 11:47PM EDT60.000.150.000.100.00-3151.95%
VNQ170915P000650002017-08-10 11:14AM EDT65.000.060.000.150.00-12047.95%
VNQ170915P000690002017-08-03 12:13PM EDT69.000.050.000.05-0.04-44.44%34731.06%
VNQ170915P000700002017-08-01 9:30AM EDT70.000.050.050.100.00-112232.42%
VNQ170915P000710002017-06-20 10:50AM EDT71.000.200.100.200.00-41734.57%
VNQ170915P000720002017-06-20 10:49AM EDT72.000.100.100.200.00-15131.93%
VNQ170915P000730002017-06-20 10:49AM EDT73.000.100.150.250.00-14130.91%
VNQ170915P000740002017-07-25 11:06AM EDT74.000.100.050.200.00-13826.66%
VNQ170915P000750002017-08-07 10:52AM EDT75.000.100.050.15+0.05+100.00%312,12322.41%
VNQ170915P000760002017-08-10 2:31PM EDT76.000.240.200.350.00-15125.00%
VNQ170915P000770002017-08-11 2:38PM EDT77.000.350.250.45+0.21+150.00%15723.93%
VNQ170915P000780002017-08-04 10:05AM EDT78.000.150.150.25-0.10-40.00%17,59216.99%
VNQ170915P000790002017-08-18 9:51AM EDT79.000.350.300.45+0.10+40.00%212517.48%
VNQ170915P000800002017-08-18 3:55PM EDT80.000.500.450.60+0.15+42.86%2171516.11%
VNQ170915P000810002017-08-18 3:56PM EDT81.000.750.650.75+0.45+150.00%6120514.01%
VNQ170915P000820002017-08-18 3:52PM EDT82.001.051.001.10+0.35+50.00%9217813.26%
VNQ170915P000830002017-08-17 3:50PM EDT83.001.101.351.750.00-246,70814.43%
VNQ170915P000840002017-08-17 11:49AM EDT84.001.182.052.300.00-27413.06%
VNQ170915P000850002017-07-28 1:47PM EDT85.001.871.751.95-1.43-43.33%8620.00%
VNQ170915P000860002017-07-13 12:47PM EDT86.004.003.103.400.00-1320.00%
VNQ170915P000900002017-08-11 9:32AM EDT90.007.407.708.20+1.03+16.17%101028.22%
VNQ170915P000910002017-07-28 11:45PM EDT91.006.996.707.200.00-100.00%