Vanguard Extended Duration Trs ETF (EDV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 3.90 | 4.60 | 0.00 | - | 2 | 1 | 35.35% |
| EDV240621C00070000 | 2024-06-04 10:41AM EDT | 70.00 | 4.16 | 3.00 | 3.70 | 0.00 | - | 2 | 6 | 32.08% |
| EDV240621C00071000 | 2024-05-31 1:29PM EDT | 71.00 | 1.50 | 2.20 | 2.80 | 0.00 | - | 19 | 6 | 28.13% |
| EDV240621C00072000 | 2024-06-04 10:00AM EDT | 72.00 | 2.72 | 1.50 | 2.05 | 0.00 | - | 1 | 173 | 26.07% |
| EDV240621C00073000 | 2024-06-07 3:57PM EDT | 73.00 | 1.10 | 0.95 | 1.40 | -0.40 | -26.67% | 2 | 58 | 24.27% |
| EDV240621C00074000 | 2024-06-04 1:27PM EDT | 74.00 | 1.55 | 0.55 | 0.90 | 0.00 | - | 6 | 1,630 | 23.15% |
| EDV240621C00075000 | 2024-06-07 1:10PM EDT | 75.00 | 0.50 | 0.40 | 0.55 | -0.85 | -62.96% | 4 | 360 | 22.56% |
| EDV240621C00076000 | 2024-06-06 9:46AM EDT | 76.00 | 0.80 | 0.20 | 0.35 | 0.00 | - | 1 | 83 | 23.10% |
| EDV240621C00077000 | 2024-06-07 9:50AM EDT | 77.00 | 0.20 | 0.10 | 0.25 | -0.40 | -66.67% | 1 | 49 | 24.66% |
| EDV240621C00078000 | 2024-06-06 3:16PM EDT | 78.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 24.90% |
| EDV240621C00079000 | 2024-06-06 3:10PM EDT | 79.00 | 0.09 | 0.00 | 0.15 | -0.16 | -64.00% | 2 | 19 | 28.37% |
| EDV240621C00080000 | 2024-06-05 10:48AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 29 | 34 | 29.00% |
| 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 | 25.00% |
| EDV240621P00058000 | 2024-04-22 2:48PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EDV240621P00061000 | 2024-05-03 11:26AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 51.56% |
| EDV240621P00063000 | 2024-05-06 11:52AM EDT | 63.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 38.67% |
| EDV240621P00064000 | 2024-05-29 10:34AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 101 | 39.84% |
| EDV240621P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 36.04% |
| EDV240621P00066000 | 2024-05-14 2:45PM EDT | 66.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 32.23% |
| EDV240621P00067000 | 2024-06-04 10:06AM EDT | 67.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 28.32% |
| EDV240621P00068000 | 2024-06-07 10:37AM EDT | 68.00 | 0.09 | 0.00 | 0.10 | -0.46 | -83.64% | 2 | 18 | 24.41% |
| EDV240621P00069000 | 2024-06-07 3:38PM EDT | 69.00 | 0.12 | 0.05 | 0.15 | +0.07 | +140.00% | 2 | 30 | 22.66% |
| EDV240621P00070000 | 2024-06-06 10:37AM EDT | 70.00 | 0.14 | 0.10 | 0.25 | 0.00 | - | 1 | 19 | 21.58% |
| EDV240621P00071000 | 2024-06-07 1:55PM EDT | 71.00 | 0.27 | 0.20 | 0.45 | +0.11 | +68.75% | 3 | 137 | 21.39% |
| EDV240621P00072000 | 2024-05-23 9:52AM EDT | 72.00 | 0.95 | 0.45 | 0.75 | 0.00 | - | 1 | 15 | 21.09% |
| EDV240621P00073000 | 2024-06-07 1:04PM EDT | 73.00 | 0.85 | 0.80 | 1.20 | +0.40 | +88.89% | 1 | 12 | 21.29% |
| EDV240621P00074000 | 2024-06-05 9:30AM EDT | 74.00 | 1.00 | 1.30 | 1.85 | 0.00 | - | 1 | 3 | 22.78% |
| EDV240621P00078000 | 2024-05-15 3:17PM EDT | 78.00 | 4.78 | 4.60 | 5.40 | 0.00 | - | - | 0 | 34.08% |
© 2024 Yahoo. All rights reserved.