VNQ - Vanguard Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ180720C000700002018-06-15 3:28PM EDT70.009.709.3010.90+0.31+3.30%5749.32%
VNQ180720C000730002018-06-15 3:28PM EDT73.006.706.207.90+2.50+59.52%3438.89%
VNQ180720C000750002018-06-07 2:33PM EDT75.004.994.905.500.00-163926.34%
VNQ180720C000760002018-05-31 10:02AM EDT76.003.253.303.600.00-1300.00%
VNQ180720C000770002018-06-15 1:45PM EDT77.002.882.402.85+0.08+2.86%415010.06%
VNQ180720C000780002018-06-15 1:18PM EDT78.002.081.651.90+0.32+18.18%461258.13%
VNQ180720C000790002018-06-15 3:42PM EDT79.001.201.051.30-0.15-11.11%1721619.45%
VNQ180720C000800002018-06-15 3:54PM EDT80.000.590.600.80-0.15-20.27%711799.74%
VNQ180720C000810002018-06-15 12:11PM EDT81.000.430.300.450.00-233329.89%
VNQ180720C000820002018-06-15 1:44PM EDT82.000.180.100.200.00-136239.47%
VNQ180720C000830002018-06-15 3:57PM EDT83.000.070.000.10+0.02+40.00%26209.86%
VNQ180720C000840002018-06-15 11:02AM EDT84.000.070.000.10+0.03+75.00%35711.96%
VNQ180720C000850002018-06-01 11:46PM EDT85.000.050.000.050.00-2212.11%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ180720P000650002018-05-25 11:48PM EDT65.000.090.000.100.00-8836.13%
VNQ180720P000670002018-06-08 2:43PM EDT67.000.050.000.050.00-152228.13%
VNQ180720P000700002018-06-11 3:56PM EDT70.000.050.000.150.00-1226.95%
VNQ180720P000710002018-06-15 11:52PM EDT71.000.080.000.150.00-30024.51%
VNQ180720P000720002018-06-15 9:30AM EDT72.000.100.000.15-0.01-9.09%306422.17%
VNQ180720P000730002018-06-15 3:33PM EDT73.000.150.100.20+0.10+200.00%11221.19%
VNQ180720P000740002018-06-15 10:34AM EDT74.000.140.100.25-0.11-44.00%215719.87%
VNQ180720P000750002018-06-15 11:16AM EDT75.000.220.200.30-0.04-15.38%3565018.21%
VNQ180720P000760002018-06-15 3:58PM EDT76.000.350.300.45-0.15-30.00%2135717.87%
VNQ180720P000770002018-06-15 3:45PM EDT77.000.550.450.65+0.05+10.00%318817.41%
VNQ180720P000780002018-06-15 11:49AM EDT78.000.630.700.85-0.12-16.00%532016.16%
VNQ180720P000790002018-06-15 3:33PM EDT79.001.101.051.25-0.04-3.51%11,66516.26%
VNQ180720P000800002018-06-15 3:32PM EDT80.001.651.551.80-0.65-28.26%152,02116.87%
VNQ180720P000810002018-06-15 12:48PM EDT81.002.252.202.50-0.05-2.17%344218.09%
VNQ180720P000820002018-06-12 2:02PM EDT82.002.303.404.100.00-869528.39%
VNQ180720P000830002018-06-01 11:46PM EDT83.004.604.504.800.00-15613528.74%
VNQ180720P000840002018-06-12 1:36PM EDT84.004.105.506.200.00-29836.62%
VNQ180720P000860002018-05-25 11:48PM EDT86.009.108.609.100.00-11050.49%
VNQ180720P000870002018-05-25 11:48PM EDT87.0010.109.8010.100.00-10054.76%
VNQ180720P000880002018-05-30 2:54PM EDT88.009.509.209.700.00-1210042.55%
VNQ180720P000900002018-06-01 11:46PM EDT90.0011.5011.2011.700.00-1029047.73%