Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517C00070000 | 2024-04-30 10:48AM EDT | 70.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517C00075000 | 2024-04-29 9:56AM EDT | 75.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517C00076000 | 2024-04-19 2:38PM EDT | 76.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517C00077000 | 2024-05-02 10:08AM EDT | 77.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517C00078000 | 2024-05-01 9:51AM EDT | 78.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517C00079000 | 2024-05-03 1:32PM EDT | 79.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VNQ240517C00080000 | 2024-05-06 11:12AM EDT | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517C00081000 | 2024-05-03 2:55PM EDT | 81.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ240517C00082000 | 2024-05-06 12:59PM EDT | 82.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VNQ240517C00083000 | 2024-05-06 2:27PM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| VNQ240517C00084000 | 2024-05-06 1:59PM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VNQ240517C00085000 | 2024-05-06 11:09AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VNQ240517C00086000 | 2024-04-30 12:40PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| VNQ240517C00087000 | 2024-05-06 12:44PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VNQ240517C00088000 | 2024-04-29 2:39PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VNQ240517C00089000 | 2024-04-24 12:00PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VNQ240517C00090000 | 2024-05-06 2:42PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VNQ240517C00091000 | 2024-05-03 9:50AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VNQ240517C00092000 | 2024-05-03 11:46AM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VNQ240517C00093000 | 2024-04-09 2:49PM EDT | 93.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| VNQ240517C00094000 | 2024-04-09 9:30AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VNQ240517C00095000 | 2024-03-20 11:09AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 48.83% |
| VNQ240517C00096000 | 2024-03-18 3:01PM EDT | 96.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 51.56% |
| VNQ240517C00097000 | 2024-03-20 11:23AM EDT | 97.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 54.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517P00070000 | 2024-05-03 11:46AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VNQ240517P00075000 | 2024-05-03 2:32PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VNQ240517P00076000 | 2024-04-23 3:19PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VNQ240517P00077000 | 2024-05-06 2:38PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VNQ240517P00078000 | 2024-05-06 10:15AM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VNQ240517P00079000 | 2024-05-06 12:36PM EDT | 79.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VNQ240517P00080000 | 2024-05-06 3:31PM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| VNQ240517P00081000 | 2024-05-06 3:32PM EDT | 81.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| VNQ240517P00082000 | 2024-05-06 11:10AM EDT | 82.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ240517P00083000 | 2024-05-06 9:30AM EDT | 83.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517P00084000 | 2024-04-29 9:33AM EDT | 84.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517P00085000 | 2024-05-03 11:43AM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VNQ240517P00086000 | 2024-04-29 2:45PM EDT | 86.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| VNQ240517P00087000 | 2024-04-18 10:37AM EDT | 87.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517P00088000 | 2024-04-18 9:33AM EDT | 88.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517P00089000 | 2024-04-08 10:35AM EDT | 89.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240517P00090000 | 2024-04-30 11:24AM EDT | 90.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.