Vanguard Extended Duration Trs ETF (EDV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240816C00050000 | 2024-04-08 3:46PM EDT | 50.00 | 22.80 | 21.30 | 22.10 | 0.00 | - | 1 | 1 | 53.81% |
| EDV240816C00055000 | 2024-02-15 3:16PM EDT | 55.00 | 20.20 | 19.50 | 20.00 | 0.00 | - | 1 | 1 | 79.61% |
| EDV240816C00060000 | 2024-02-07 4:33PM EDT | 60.00 | 16.80 | 17.70 | 18.20 | 0.00 | - | 10 | 15 | 93.77% |
| EDV240816C00064000 | 2024-03-26 1:50PM EDT | 64.00 | 11.60 | 5.40 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| EDV240816C00065000 | 2024-02-01 10:30AM EDT | 65.00 | 14.40 | 11.10 | 12.90 | 0.00 | - | 1 | 6 | 66.38% |
| EDV240816C00067000 | 2024-05-07 2:32PM EDT | 67.00 | 6.30 | 5.00 | 5.70 | 0.00 | - | - | 3 | 22.10% |
| EDV240816C00068000 | 2024-04-12 10:08AM EDT | 68.00 | 6.39 | 4.50 | 5.00 | 0.00 | - | 2 | 2 | 22.12% |
| EDV240816C00069000 | 2024-05-13 9:39AM EDT | 69.00 | 4.41 | 3.60 | 4.20 | 0.00 | - | 4 | 10 | 20.87% |
| EDV240816C00070000 | 2024-05-23 1:09PM EDT | 70.00 | 3.90 | 2.95 | 3.50 | 0.00 | - | 1 | 18 | 20.12% |
| EDV240816C00071000 | 2024-05-29 2:32PM EDT | 71.00 | 1.86 | 2.40 | 2.90 | 0.00 | - | 1 | 16 | 19.73% |
| EDV240816C00072000 | 2024-04-26 12:23PM EDT | 72.00 | 1.86 | 2.40 | 2.95 | 0.00 | - | 2 | 6 | 23.84% |
| EDV240816C00073000 | 2024-05-20 12:38PM EDT | 73.00 | 2.03 | 1.50 | 1.95 | 0.00 | - | 1 | 4 | 19.48% |
| EDV240816C00074000 | 2024-05-20 12:38PM EDT | 74.00 | 1.67 | 1.15 | 1.60 | 0.00 | - | 1 | 6 | 19.64% |
| EDV240816C00075000 | 2024-05-31 2:20PM EDT | 75.00 | 1.00 | 0.90 | 1.10 | +0.05 | +5.26% | 8 | 45 | 18.06% |
| EDV240816C00076000 | 2024-05-29 2:32PM EDT | 76.00 | 0.52 | 0.65 | 1.00 | 0.00 | - | 1 | 42 | 19.46% |
| EDV240816C00077000 | 2024-05-22 1:10PM EDT | 77.00 | 0.90 | 0.50 | 0.80 | 0.00 | - | 1 | 8 | 19.63% |
| EDV240816C00078000 | 2024-05-23 10:30AM EDT | 78.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 1 | 49 | 19.96% |
| EDV240816C00079000 | 2024-04-02 2:02PM EDT | 79.00 | 1.50 | 0.40 | 0.75 | 0.00 | - | 1 | 2 | 22.93% |
| EDV240816C00080000 | 2024-05-28 10:52AM EDT | 80.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 102 | 20.92% |
| EDV240816C00081000 | 2024-05-16 2:09PM EDT | 81.00 | 0.52 | 0.20 | 0.40 | 0.00 | - | 1 | 16 | 21.75% |
| EDV240816C00082000 | 2024-04-09 10:28AM EDT | 82.00 | 0.76 | 0.30 | 0.45 | 0.00 | - | 34 | 29 | 24.05% |
| EDV240816C00083000 | 2024-04-11 10:38AM EDT | 83.00 | 0.61 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 22.97% |
| EDV240816C00084000 | 2024-04-02 9:32AM EDT | 84.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.93% |
| EDV240816C00085000 | 2024-04-25 9:47AM EDT | 85.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 84 | 24.61% |
| EDV240816C00086000 | 2024-05-10 3:54PM EDT | 86.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 25.88% |
| EDV240816C00087000 | 2024-04-03 11:15AM EDT | 87.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 2 | 3 | 47.50% |
| EDV240816C00088000 | 2024-05-24 3:09PM EDT | 88.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 68 | 23.83% |
| EDV240816C00090000 | 2024-05-31 2:34PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 43 | 27.78% |
| EDV240816C00095000 | 2024-04-04 9:55AM EDT | 95.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 11 | 14 | 66.50% |
| EDV240816C00100000 | 2024-03-08 12:15PM EDT | 100.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 41.21% |
| EDV240816C00105000 | 2024-04-29 3:00PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 39.55% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240816P00050000 | 2024-05-07 9:47AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 39.65% |
| EDV240816P00055000 | 2024-05-01 12:59PM EDT | 55.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 2 | 32.72% |
| EDV240816P00060000 | 2024-05-06 10:55AM EDT | 60.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 4 | 11 | 26.27% |
| EDV240816P00064000 | 2024-05-29 12:08PM EDT | 64.00 | 0.55 | 0.25 | 0.45 | 0.00 | - | 1 | 15 | 21.90% |
| EDV240816P00065000 | 2024-05-29 11:59AM EDT | 65.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 1 | 39 | 21.75% |
| EDV240816P00066000 | 2024-05-29 3:40PM EDT | 66.00 | 0.96 | 0.45 | 0.75 | 0.00 | - | 2 | 4 | 21.19% |
| EDV240816P00067000 | 2024-05-29 3:44PM EDT | 67.00 | 1.15 | 0.60 | 0.95 | 0.00 | - | 5 | 9 | 20.83% |
| EDV240816P00068000 | 2024-05-29 11:01AM EDT | 68.00 | 0.90 | 0.80 | 1.20 | -0.65 | -41.94% | 1 | 26 | 20.51% |
| EDV240816P00069000 | 2024-05-29 10:52AM EDT | 69.00 | 1.85 | 1.10 | 1.50 | 0.00 | - | 1 | 56 | 20.22% |
| EDV240816P00070000 | 2024-05-29 10:53AM EDT | 70.00 | 2.35 | 1.45 | 1.85 | 0.00 | - | 5 | 81 | 19.90% |
| EDV240816P00071000 | 2024-05-22 9:30AM EDT | 71.00 | 1.55 | 1.85 | 2.30 | 0.00 | - | 1 | 24 | 19.90% |
| EDV240816P00072000 | 2024-05-23 9:44AM EDT | 72.00 | 1.85 | 2.30 | 2.85 | 0.00 | - | 1 | 32 | 20.19% |
| EDV240816P00073000 | 2024-05-30 1:45PM EDT | 73.00 | 3.57 | 2.90 | 3.50 | 0.00 | - | 1 | 14 | 20.81% |
| EDV240816P00074000 | 2024-05-16 11:21AM EDT | 74.00 | 2.64 | 3.50 | 4.10 | 0.00 | - | 1 | 10 | 20.61% |
| EDV240816P00075000 | 2024-05-29 12:52PM EDT | 75.00 | 6.15 | 4.30 | 4.90 | 0.00 | - | 8 | 61 | 21.63% |
| EDV240816P00076000 | 2024-05-29 12:52PM EDT | 76.00 | 6.94 | 5.00 | 5.70 | 0.00 | - | 7 | 117 | 22.34% |
| EDV240816P00077000 | 2024-05-31 2:54PM EDT | 77.00 | 6.40 | 5.90 | 6.60 | -1.05 | -14.09% | 2 | 5 | 23.68% |
| EDV240816P00078000 | 2024-05-20 2:19PM EDT | 78.00 | 6.30 | 6.80 | 7.40 | 0.00 | - | 18 | 17 | 23.85% |
| EDV240816P00079000 | 2024-05-21 9:49AM EDT | 79.00 | 6.60 | 7.60 | 8.40 | 0.00 | - | 1 | 70 | 25.83% |
| EDV240816P00080000 | 2024-05-21 9:40AM EDT | 80.00 | 7.40 | 8.60 | 9.30 | 0.00 | - | 7 | 123 | 26.64% |
| EDV240816P00082000 | 2023-12-27 11:26AM EDT | 82.00 | 5.50 | 9.10 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| EDV240816P00083000 | 2024-02-14 4:33PM EDT | 83.00 | 10.50 | 9.40 | 10.00 | 0.00 | - | 2 | 0 | 0.00% |
| EDV240816P00084000 | 2024-04-26 3:59PM EDT | 84.00 | 15.30 | 11.30 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| EDV240816P00085000 | 2024-05-01 12:13PM EDT | 85.00 | 15.72 | 13.40 | 14.20 | 0.00 | - | 10 | 0 | 33.77% |
| EDV240816P00086000 | 2024-04-29 2:59PM EDT | 86.00 | 16.50 | 16.00 | 16.80 | 0.00 | - | 2 | 0 | 52.38% |
| EDV240816P00087000 | 2024-01-02 2:44PM EDT | 87.00 | 9.80 | 8.50 | 10.60 | 0.00 | - | 1 | 2 | 0.00% |
| EDV240816P00088000 | 2023-12-28 11:19AM EDT | 88.00 | 8.50 | 13.60 | 15.30 | 0.00 | - | - | 100 | 0.00% |
| EDV240816P00090000 | 2024-04-04 9:37AM EDT | 90.00 | 16.20 | 18.90 | 19.70 | 0.00 | - | 37 | 0 | 47.41% |
| EDV240816P00105000 | 2024-03-08 2:41PM EDT | 105.00 | 27.62 | 31.60 | 33.50 | 0.00 | - | 5 | 0 | 40.72% |
© 2024 Yahoo. All rights reserved.