Vanguard Energy ETF (VDE)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240517C00110000 | 2024-03-18 10:37AM EDT | 110.00 | 18.05 | 20.00 | 22.60 | 0.00 | - | - | 1 | 0.00% |
| VDE240517C00122000 | 2024-03-15 11:10AM EDT | 122.00 | 7.47 | 11.40 | 14.30 | 0.00 | - | - | 1 | 59.86% |
| VDE240517C00125000 | 2024-04-19 1:39PM EDT | 125.00 | 8.25 | 7.90 | 9.60 | 0.00 | - | 1 | 13 | 33.15% |
| VDE240517C00126000 | 2024-04-01 10:27AM EDT | 126.00 | 8.00 | 6.70 | 8.70 | 0.00 | - | 1 | 5 | 31.79% |
| VDE240517C00127000 | 2024-04-03 11:57AM EDT | 127.00 | 9.96 | 5.60 | 7.60 | 0.00 | - | 1 | 3 | 28.11% |
| VDE240517C00128000 | 2024-04-26 11:57AM EDT | 128.00 | 5.85 | 4.80 | 6.70 | -2.30 | -28.22% | 1 | 5 | 26.56% |
| VDE240517C00129000 | 2024-04-17 9:35AM EDT | 129.00 | 4.95 | 5.40 | 5.80 | 0.00 | - | 1 | 2 | 24.83% |
| VDE240517C00130000 | 2024-04-25 11:00AM EDT | 130.00 | 4.75 | 4.70 | 5.00 | 0.00 | - | 1 | 5 | 23.82% |
| VDE240517C00131000 | 2024-04-25 3:55PM EDT | 131.00 | 4.98 | 3.90 | 4.20 | 0.00 | - | 3 | 6 | 22.51% |
| VDE240517C00132000 | 2024-04-19 1:15PM EDT | 132.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 1 | 22 | 22.52% |
| VDE240517C00133000 | 2024-04-22 10:29AM EDT | 133.00 | 2.75 | 2.65 | 2.95 | 0.00 | - | 1 | 3 | 21.68% |
| VDE240517C00134000 | 2024-04-23 2:47PM EDT | 134.00 | 2.85 | 1.20 | 2.45 | 0.00 | - | 1 | 5 | 21.60% |
| VDE240517C00135000 | 2024-04-24 1:38PM EDT | 135.00 | 2.20 | 1.75 | 1.90 | 0.00 | - | 2 | 36 | 20.62% |
| VDE240517C00136000 | 2024-04-25 2:19PM EDT | 136.00 | 2.02 | 0.40 | 3.10 | 0.00 | - | 1 | 4 | 33.68% |
| VDE240517C00137000 | 2024-04-26 11:59AM EDT | 137.00 | 0.98 | 1.00 | 1.50 | -0.37 | -27.41% | 1 | 23 | 23.17% |
| VDE240517C00138000 | 2024-04-26 3:49PM EDT | 138.00 | 0.93 | 0.80 | 0.95 | -0.27 | -22.50% | 1 | 107 | 20.58% |
| VDE240517C00140000 | 2024-04-25 3:36PM EDT | 140.00 | 0.45 | 0.40 | 0.60 | -0.45 | -50.00% | 2 | 43 | 21.07% |
| VDE240517C00145000 | 2024-04-19 12:13PM EDT | 145.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 10 | 25.20% |
| VDE240517C00150000 | 2024-04-10 3:50PM EDT | 150.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 46 | 47 | 41.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240517P00120000 | 2024-04-18 2:12PM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 39.94% |
| VDE240517P00123000 | 2024-03-15 9:50AM EDT | 123.00 | 1.85 | 0.20 | 0.95 | 0.00 | - | - | 1 | 36.01% |
| VDE240517P00124000 | 2024-04-12 10:46AM EDT | 124.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 1 | 1 | 24.56% |
| VDE240517P00125000 | 2024-04-25 10:55AM EDT | 125.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 5 | 14 | 25.07% |
| VDE240517P00126000 | 2024-04-22 10:36AM EDT | 126.00 | 0.56 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 21.39% |
| VDE240517P00127000 | 2024-04-22 12:10PM EDT | 127.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 1 | 9 | 20.02% |
| VDE240517P00128000 | 2024-04-22 3:35PM EDT | 128.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | 2 | 13 | 19.78% |
| VDE240517P00130000 | 2024-04-26 10:23AM EDT | 130.00 | 1.20 | 0.80 | 1.35 | -1.05 | -46.67% | 10 | 13 | 22.36% |
| VDE240517P00132000 | 2024-04-22 10:39AM EDT | 132.00 | 2.20 | 1.35 | 1.55 | 0.00 | - | 2 | 3 | 17.87% |
| VDE240517P00133000 | 2024-04-26 3:49PM EDT | 133.00 | 1.73 | 1.80 | 2.95 | -0.92 | -34.72% | 1 | 46 | 25.64% |
| VDE240517P00134000 | 2024-04-16 10:28AM EDT | 134.00 | 4.50 | 2.25 | 3.70 | 0.00 | - | 20 | 20 | 27.54% |
| VDE240517P00135000 | 2024-04-17 2:43PM EDT | 135.00 | 4.27 | 2.80 | 4.70 | 0.00 | - | 6 | 13 | 31.10% |
| VDE240517P00136000 | 2024-04-24 1:38PM EDT | 136.00 | 3.82 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 17.68% |
| VDE240517P00137000 | 2024-04-23 9:53AM EDT | 137.00 | 5.25 | 4.00 | 4.50 | 0.00 | - | 1 | 3 | 18.52% |
| VDE240517P00138000 | 2024-04-18 9:34AM EDT | 138.00 | 6.82 | 4.80 | 5.20 | 0.00 | - | 1 | 2 | 17.88% |
| VDE240517P00140000 | 2024-04-17 9:30AM EDT | 140.00 | 8.87 | 6.50 | 6.90 | 0.00 | - | 2 | 2 | 18.26% |
© 2024 Yahoo. All rights reserved.