Vanguard Extended Duration Trs ETF (EDV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240621C00068000 | 2024-04-22 1:31PM EDT | 68.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EDV240621C00069000 | 2024-05-30 11:30AM EDT | 69.00 | 2.53 | 6.40 | 7.20 | 0.00 | - | 2 | 1 | 60.55% |
| EDV240621C00070000 | 2024-06-04 10:41AM EDT | 70.00 | 4.16 | 5.40 | 6.20 | 0.00 | - | 2 | 6 | 53.13% |
| EDV240621C00071000 | 2024-05-31 1:29PM EDT | 71.00 | 1.50 | 4.40 | 5.20 | 0.00 | - | 19 | 6 | 68.85% |
| EDV240621C00072000 | 2024-06-04 10:00AM EDT | 72.00 | 2.72 | 3.40 | 4.20 | 0.00 | - | 1 | 173 | 59.08% |
| EDV240621C00073000 | 2024-06-17 3:14PM EDT | 73.00 | 2.63 | 2.40 | 3.20 | 0.00 | - | 11 | 44 | 49.02% |
| EDV240621C00074000 | 2024-06-17 1:16PM EDT | 74.00 | 1.52 | 1.55 | 2.15 | 0.00 | - | 2 | 1,655 | 36.48% |
| EDV240621C00075000 | 2024-06-18 9:46AM EDT | 75.00 | 1.10 | 0.75 | 1.30 | -0.10 | -8.33% | 1 | 353 | 29.88% |
| EDV240621C00076000 | 2024-06-17 2:29PM EDT | 76.00 | 0.43 | 0.30 | 0.65 | 0.00 | - | 2 | 44 | 25.68% |
| EDV240621C00077000 | 2024-06-13 3:52PM EDT | 77.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 10 | 60 | 23.10% |
| EDV240621C00078000 | 2024-06-17 9:30AM EDT | 78.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 26.76% |
| EDV240621C00079000 | 2024-06-14 12:10PM EDT | 79.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 30.47% |
| EDV240621C00080000 | 2024-06-14 10:10AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 36.91% |
| EDV240621C00081000 | 2024-04-23 12:29PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240621P00057000 | 2024-04-22 2:49PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EDV240621P00058000 | 2024-04-22 2:48PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EDV240621P00061000 | 2024-05-03 11:26AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 99.22% |
| EDV240621P00063000 | 2024-05-06 11:52AM EDT | 63.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 78.13% |
| EDV240621P00064000 | 2024-05-29 10:34AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 101 | 80.08% |
| EDV240621P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 155.27% |
| EDV240621P00066000 | 2024-05-14 2:45PM EDT | 66.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 67.19% |
| EDV240621P00067000 | 2024-06-04 10:06AM EDT | 67.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 60.94% |
| EDV240621P00068000 | 2024-06-13 9:34AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 54.69% |
| EDV240621P00069000 | 2024-06-07 3:38PM EDT | 69.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 55.27% |
| EDV240621P00070000 | 2024-06-10 9:39AM EDT | 70.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 48.44% |
| EDV240621P00071000 | 2024-06-12 12:14PM EDT | 71.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 149 | 41.21% |
| EDV240621P00072000 | 2024-06-14 10:16AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 34.18% |
| EDV240621P00073000 | 2024-06-17 3:17PM EDT | 73.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 26.76% |
| EDV240621P00074000 | 2024-06-17 1:12PM EDT | 74.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 14 | 3 | 21.68% |
| EDV240621P00075000 | 2024-06-17 9:36AM EDT | 75.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1 | 4 | 21.49% |
| EDV240621P00076000 | 2024-06-13 3:25PM EDT | 76.00 | 0.60 | 0.45 | 0.90 | 0.00 | - | 2 | 12 | 22.46% |
| EDV240621P00078000 | 2024-05-15 3:17PM EDT | 78.00 | 4.78 | 1.45 | 2.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.