VNQ - Vanguard REIT ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ171020C000740002017-09-21 3:42PM EDT74.0010.0010.3010.500.00-5083.59%
VNQ171020C000750002017-09-21 3:42PM EDT75.009.009.109.500.00-2098.44%
VNQ171020C000780002017-10-13 11:52PM EDT78.005.506.306.500.00-101053.91%
VNQ171020C000800002017-10-12 1:35PM EDT80.004.504.304.600.00-74362.01%
VNQ171020C000810002017-10-13 11:20AM EDT81.004.003.303.600.00-8751.56%
VNQ171020C000820002017-10-13 3:58PM EDT82.002.802.302.600.00-21140.63%
VNQ171020C000830002017-10-18 3:50PM EDT83.001.401.401.55-0.10-6.67%925326.17%
VNQ171020C000840002017-10-18 9:58AM EDT84.000.450.450.65-0.13-22.41%61,93317.68%
VNQ171020C000850002017-10-18 9:58AM EDT85.000.050.000.15-0.04-44.44%172115.43%
VNQ171020C000860002017-10-18 1:41PM EDT86.000.030.000.05-0.02-40.00%5965,40719.14%
VNQ171020C000870002017-10-03 12:21PM EDT87.000.030.000.050.00-15027.54%
VNQ171020C000880002017-09-15 1:31PM EDT88.000.090.050.10-0.01-10.00%251,33941.21%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ171020P000700002017-09-07 10:48AM EDT70.000.080.050.150.00-1080137.11%
VNQ171020P000710002017-08-25 11:50PM EDT71.000.150.050.200.00-56133.59%
VNQ171020P000720002017-09-07 10:34AM EDT72.000.100.050.150.00-10105119.53%
VNQ171020P000740002017-09-12 10:42AM EDT74.000.050.000.050.00-12381.25%
VNQ171020P000750002017-09-15 1:31PM EDT75.000.080.000.10-0.02-20.00%252482.42%
VNQ171020P000760002017-09-18 10:37AM EDT76.000.050.000.100.00-82874.61%
VNQ171020P000770002017-09-29 11:57PM EDT77.000.090.000.050.00-1159.38%
VNQ171020P000780002017-09-29 3:42PM EDT78.000.050.000.10-0.25-83.33%1258.98%
VNQ171020P000790002017-10-05 10:17AM EDT79.000.060.000.100.00-2850.78%
VNQ171020P000800002017-10-16 9:31AM EDT80.000.050.000.10+0.02+66.67%13,24049.61%
VNQ171020P000810002017-10-12 2:00PM EDT81.000.050.000.100.00-12,52740.63%
VNQ171020P000820002017-10-18 3:19PM EDT82.000.020.000.05-0.03-60.00%1366426.17%
VNQ171020P000830002017-10-18 1:06PM EDT83.000.050.000.100.00-280521.09%
VNQ171020P000840002017-10-18 1:34PM EDT84.000.150.050.15-0.05-25.00%11,54412.01%
VNQ171020P000850002017-10-13 12:41PM EDT85.000.650.450.60-0.37-36.27%614480.00%
VNQ171020P000860002017-09-29 1:51PM EDT86.003.201.501.700.00-14021.09%
VNQ171020P000870002017-09-19 12:47PM EDT87.003.402.452.700.00-212029.69%
VNQ171020P000930002017-09-22 11:48PM EDT93.0010.438.408.700.00-10073.44%