VNQ - Vanguard Real Estate Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ190920C000740002019-06-07 10:56AM EDT74.0012.8013.6016.500.00-1160.00%
VNQ190920C000750002019-06-17 12:00AM EDT75.0010.6014.3014.800.00-6120.00%
VNQ190920C000760002019-06-28 1:55PM EDT76.0012.5012.3012.900.00-100.00%
VNQ190920C000770002019-06-24 2:29PM EDT77.0012.7311.4012.000.00-10400.00%
VNQ190920C000780002019-06-04 3:49PM EDT78.009.1011.8013.000.00-5100.00%
VNQ190920C000790002019-06-17 12:56PM EDT79.0011.529.8010.200.00-160.00%
VNQ190920C000800002019-07-30 10:37AM EDT80.008.5511.9012.200.00-2033.69%
VNQ190920C000810002019-08-05 3:34PM EDT81.007.2010.8011.300.00-4033.57%
VNQ190920C000820002019-06-26 10:06AM EDT82.006.136.506.800.00-400.00%
VNQ190920C000830002019-08-01 11:01AM EDT83.006.509.009.300.00-5028.66%
VNQ190920C000840002019-08-05 10:26AM EDT84.004.728.008.300.00-10026.22%
VNQ190920C000850002019-08-15 3:52PM EDT85.006.037.107.400.00-2025.37%
VNQ190920C000860002019-08-08 11:07AM EDT86.004.956.206.400.00-6022.75%
VNQ190920C000870002019-08-14 2:33PM EDT87.003.945.305.500.00-1021.46%
VNQ190920C000880002019-08-19 3:00PM EDT88.004.504.404.50+0.80+21.62%50018.65%
VNQ190920C000890002019-08-19 9:30AM EDT89.003.303.503.70+0.04+1.23%3017.97%
VNQ190920C000900002019-08-19 1:34PM EDT90.002.882.752.90+0.40+16.13%14016.72%
VNQ190920C000910002019-08-19 10:13AM EDT91.002.052.002.15+0.17+9.04%4015.38%
VNQ190920C000920002019-08-19 3:03PM EDT92.001.451.401.55+0.25+20.83%59014.70%
VNQ190920C000930002019-08-19 2:03PM EDT93.000.950.851.00+0.10+11.76%46013.55%
VNQ190920C000940002019-08-19 1:41PM EDT94.000.600.500.60+0.10+20.00%125012.77%
VNQ190920C000950002019-08-16 3:00PM EDT95.000.250.250.400.00-2013.09%
VNQ190920C000960002019-08-19 1:18PM EDT96.000.150.100.200.00-3012.35%
VNQ190920C000970002019-07-22 12:07AM EDT97.000.050.050.100.00-30012.06%
VNQ190920C000980002019-06-21 9:53AM EDT98.000.160.000.100.00-151513.77%
VNQ190920C001000002019-08-08 10:25AM EDT100.000.020.000.100.00-5017.09%
VNQ190920C001020002019-08-09 10:23AM EDT102.000.03-0.050.00--017.87%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ190920P000650002019-07-02 10:29AM EDT65.000.050.000.000.00-12025.00%
VNQ190920P000670002019-06-26 12:51PM EDT67.000.140.000.100.00--052.15%
VNQ190920P000680002019-06-17 12:00AM EDT68.000.550.050.100.00-1150.00%
VNQ190920P000690002019-07-18 9:30AM EDT69.000.050.000.100.00-31447.85%
VNQ190920P000700002019-07-15 11:54AM EDT70.000.050.000.100.00-3045.70%
VNQ190920P000710002019-08-05 3:40PM EDT71.000.100.000.100.00-11043.75%
VNQ190920P000720002019-08-19 10:05AM EDT72.000.050.000.050.00-2037.50%
VNQ190920P000730002019-07-15 11:52AM EDT73.000.050.000.200.00-3044.82%
VNQ190920P000740002019-07-15 11:52AM EDT74.000.050.000.150.00-3040.43%
VNQ190920P000750002019-08-16 12:12PM EDT75.000.100.000.100.00-1035.65%
VNQ190920P000760002019-08-13 1:37PM EDT76.000.150.050.100.00-4033.59%
VNQ190920P000770002019-07-24 3:48PM EDT77.000.160.000.150.00-1034.08%
VNQ190920P000780002019-07-19 11:23AM EDT78.000.200.050.150.00-1032.03%
VNQ190920P000790002019-07-16 3:59PM EDT79.000.200.100.250.00-6033.40%
VNQ190920P000800002019-08-16 12:06PM EDT80.000.150.050.200.00-3029.69%
VNQ190920P000810002019-08-12 10:52AM EDT81.000.220.100.200.00-1027.54%
VNQ190920P000820002019-08-07 3:00PM EDT82.000.350.100.200.00-1025.39%
VNQ190920P000830002019-08-19 2:43PM EDT83.000.200.150.20-0.08-28.57%1023.24%
VNQ190920P000840002019-08-19 2:18PM EDT84.000.200.150.20-0.17-45.95%2021.09%
VNQ190920P000850002019-08-19 1:40PM EDT85.000.250.200.30-0.07-21.87%58021.09%
VNQ190920P000860002019-08-19 9:57AM EDT86.000.350.300.35-0.10-22.22%162019.65%
VNQ190920P000870002019-08-19 12:45PM EDT87.000.400.350.45-0.11-21.57%11018.75%
VNQ190920P000880002019-08-19 12:58PM EDT88.000.500.450.55-0.20-28.57%7017.46%
VNQ190920P000890002019-08-19 1:40PM EDT89.000.600.550.70-0.25-29.41%16016.36%
VNQ190920P000900002019-08-19 1:54PM EDT90.000.800.750.90-0.35-30.43%18015.28%
VNQ190920P000910002019-08-19 1:49PM EDT91.001.051.001.15-0.44-29.53%5014.04%
VNQ190920P000920002019-08-19 1:03PM EDT92.001.421.401.55-0.55-27.92%1013.40%
VNQ190920P000930002019-08-14 3:23PM EDT93.004.001.852.050.00-1012.67%