VNQ - Vanguard Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ180316C000500002018-02-21 12:51PM EST50.0024.000.000.000.00-1140.00%
VNQ180316C000650002018-02-05 2:50PM EST65.0010.707.4010.800.00-11279.20%
VNQ180316C000660002018-02-16 11:47PM EST66.009.709.509.900.00-36072.10%
VNQ180316C000700002018-02-22 9:37AM EST70.003.900.000.000.00-1470.00%
VNQ180316C000720002018-02-16 1:13PM EST72.003.703.904.20+1.27+52.26%245446.00%
VNQ180316C000730002018-02-22 11:11AM EST73.001.950.000.000.00-7650.00%
VNQ180316C000740002018-02-22 3:06PM EST74.001.200.000.000.00-75400.78%
VNQ180316C000750002018-02-22 3:42PM EST75.000.750.000.000.00-1144,4691.56%
VNQ180316C000760002018-02-22 3:31PM EST76.000.400.000.000.00-187583.13%
VNQ180316C000770002018-02-22 2:12PM EST77.000.210.000.000.00-121,6796.25%
VNQ180316C000780002018-02-22 2:53PM EST78.000.150.000.000.00-231586.25%
VNQ180316C000790002018-02-22 10:10AM EST79.000.050.000.000.00-255016.25%
VNQ180316C000800002018-02-22 10:04AM EST80.000.050.000.000.00-159036.25%
VNQ180316C000810002018-02-22 12:00PM EST81.000.040.000.000.00-11,44612.50%
VNQ180316C000820002018-02-16 11:45AM EST82.000.050.000.100.00-341326.17%
VNQ180316C000830002018-02-16 9:30AM EST83.000.050.000.05+0.03+150.00%102,50725.20%
VNQ180316C000840002018-02-02 2:50PM EST84.000.080.000.10-0.02-20.00%278330.76%
VNQ180316C000850002018-02-20 3:14PM EST85.000.050.000.000.00-41,82712.50%
VNQ180316C000860002018-01-31 11:50AM EST86.000.050.000.050.00-41,32331.25%
VNQ180316C000870002018-02-20 1:43PM EST87.000.030.000.000.00-18,34412.50%
VNQ180316C000880002018-01-23 3:47PM EST88.000.050.000.050.00-727335.16%
VNQ180316C000890002018-02-06 10:29AM EST89.000.070.000.150.00-13144.43%
VNQ180316C000900002018-02-07 12:13PM EST90.000.100.000.150.00-12746.48%
VNQ180316C000910002017-12-20 3:59PM EST91.000.040.000.050.00-141540.63%
VNQ180316C000920002017-09-27 8:42AM EST92.000.250.150.300.00-11554.59%
VNQ180316C000940002017-12-01 3:10PM EST94.000.080.000.10+0.04+100.00%22050.78%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ180316P000500002018-02-09 12:11PM EST50.000.100.000.100.00-13371.48%
VNQ180316P000510002018-02-16 11:47PM EST51.000.050.000.050.00-30062.50%
VNQ180316P000520002018-02-23 7:36AM EST52.000.050.000.000.00-131325.00%
VNQ180316P000530002018-02-16 11:47PM EST53.000.050.000.100.00-168061.72%
VNQ180316P000550002018-02-22 11:01AM EST55.000.050.000.000.00-5011125.00%
VNQ180316P000560002018-02-16 11:47PM EST56.000.120.050.100.00-6655.86%
VNQ180316P000600002018-02-20 9:55AM EST60.000.100.000.000.00-710,26425.00%
VNQ180316P000650002018-02-16 9:33AM EST65.000.600.100.25+0.30+100.00%201,92637.40%
VNQ180316P000660002018-02-16 11:38AM EST66.000.200.150.25-0.40-66.67%228133.89%
VNQ180316P000670002018-02-16 11:47PM EST67.000.350.150.300.00-4631.93%
VNQ180316P000680002018-02-16 11:47PM EST68.000.260.200.300.00-10328.32%
VNQ180316P000690002018-02-22 2:50PM EST69.000.310.000.000.00-10,0111,0466.25%
VNQ180316P000700002018-02-22 10:40AM EST70.000.400.000.000.00-62,1496.25%
VNQ180316P000710002018-02-22 3:59PM EST71.000.570.000.000.00-2904603.13%
VNQ180316P000720002018-02-22 9:37AM EST72.000.850.000.000.00-2708573.13%
VNQ180316P000730002018-02-22 3:59PM EST73.001.030.000.000.00-3611,1371.56%
VNQ180316P000740002018-02-22 3:55PM EST74.001.390.000.000.00-135,9130.00%
VNQ180316P000750002018-02-22 3:58PM EST75.001.880.000.000.00-827,1230.00%
VNQ180316P000760002018-02-22 3:58PM EST76.002.580.000.000.00-31780.00%
VNQ180316P000770002018-02-20 9:31AM EST77.002.560.000.000.00-11,5560.00%
VNQ180316P000780002018-02-20 9:47AM EST78.002.900.000.000.00-122,4070.00%
VNQ180316P000790002018-02-16 3:56PM EST79.003.703.603.90-1.80-32.73%43490.00%
VNQ180316P000800002018-02-20 10:33AM EST80.005.200.000.000.00-59170.00%
VNQ180316P000810002018-02-21 3:20PM EST81.008.000.000.000.00-33160.00%
VNQ180316P000820002018-02-22 10:43AM EST82.008.400.000.000.00-11350.00%
VNQ180316P000830002018-02-15 10:52AM EST83.008.407.307.900.00-1660.00%
VNQ180316P000840002018-02-22 10:43AM EST84.0010.430.000.000.00-12110.00%
VNQ180316P000850002018-02-05 11:59AM EST85.008.099.6013.300.00-81078.00%
VNQ180316P000860002018-02-01 2:17PM EST86.007.708.709.600.00-12160.00%
VNQ180316P000870002017-11-13 12:38PM EST87.004.054.204.500.00-1410.00%
VNQ180316P000890002017-09-29 10:58PM EST89.007.106.506.900.00-880.00%
VNQ180316P000900002018-01-30 2:14PM EST90.0011.7616.3018.700.00-2078.17%
VNQ180316P000910002017-09-22 10:49PM EST91.008.708.308.800.00-22210.00%
VNQ180316P000920002017-09-15 10:47PM EST92.009.009.209.800.00-440.00%
VNQ180316P000940002017-09-01 10:53PM EST94.0011.1011.1012.000.00-220.00%