UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.54 -1.26 (-1.58%) GOLD FUTURES
2,424.80 -13.70 (-0.56%) DOW
39,833.68 +26.91 (+0.07%) Bitcoin GBP
55,210.88 +1,891.52 (+3.55%)
Vanguard Real Estate ETF (VNQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240621C00045000 | 2024-05-20 12:42PM EDT | 45.00 | 40.02 | 39.20 | 39.40 | 0.00 | - | 1 | 2 | 102.15% |
| VNQ240621C00055000 | 2023-11-15 3:10PM EDT | 55.00 | 24.98 | 31.30 | 35.70 | 0.00 | - | 1 | 8 | 180.86% |
| VNQ240621C00060000 | 2024-02-14 12:38PM EDT | 60.00 | 23.70 | 25.40 | 25.80 | 0.00 | - | 1 | 17 | 102.59% |
| VNQ240621C00065000 | 2024-01-26 2:52PM EDT | 65.00 | 20.90 | 20.30 | 20.70 | 0.00 | - | 6 | 51 | 82.28% |
| VNQ240621C00067000 | 2023-12-21 1:03PM EDT | 67.00 | 21.26 | 19.40 | 21.70 | 0.00 | - | - | 1 | 108.74% |
| VNQ240621C00069000 | 2024-01-11 11:10AM EDT | 69.00 | 18.70 | 16.40 | 16.60 | 0.00 | - | 12 | 12 | 68.41% |
| VNQ240621C00070000 | 2024-05-16 1:54PM EDT | 70.00 | 15.50 | 14.40 | 14.60 | 0.00 | - | 1 | 29 | 46.14% |
| VNQ240621C00071000 | 2024-05-15 11:33AM EDT | 71.00 | 14.46 | 13.40 | 13.60 | 0.00 | - | 1 | 50 | 43.41% |
| VNQ240621C00072000 | 2024-05-15 12:29PM EDT | 72.00 | 13.50 | 12.30 | 12.60 | 0.00 | - | 1 | 11 | 40.67% |
| VNQ240621C00073000 | 2024-03-06 1:09PM EDT | 73.00 | 14.70 | 12.00 | 12.20 | 0.00 | - | 2 | 24 | 49.85% |
| VNQ240621C00074000 | 2024-04-23 10:22AM EDT | 74.00 | 7.60 | 10.40 | 10.60 | 0.00 | - | 1 | 4 | 35.21% |
| VNQ240621C00075000 | 2024-04-18 2:52PM EDT | 75.00 | 5.50 | 10.20 | 10.40 | 0.00 | - | 1 | 43 | 46.53% |
| VNQ240621C00076000 | 2024-04-24 12:45PM EDT | 76.00 | 5.70 | 8.40 | 8.60 | 0.00 | - | 1 | 8 | 29.74% |
| VNQ240621C00077000 | 2024-04-22 1:52PM EDT | 77.00 | 4.70 | 7.50 | 7.70 | 0.00 | - | 2 | 42 | 28.86% |
| VNQ240621C00078000 | 2024-04-24 9:33AM EDT | 78.00 | 3.80 | 6.50 | 6.70 | 0.00 | - | 16 | 50 | 25.98% |
| VNQ240621C00079000 | 2024-04-25 10:09AM EDT | 79.00 | 2.90 | 5.50 | 5.80 | 0.00 | - | 24 | 108 | 24.61% |
| VNQ240621C00080000 | 2024-05-21 9:46AM EDT | 80.00 | 4.99 | 4.70 | 4.80 | -0.46 | -8.44% | 2 | 157 | 21.49% |
| VNQ240621C00081000 | 2024-05-16 3:59PM EDT | 81.00 | 4.60 | 3.70 | 3.90 | 0.00 | - | 1 | 259 | 19.58% |
| VNQ240621C00082000 | 2024-05-20 11:00AM EDT | 82.00 | 3.62 | 2.95 | 3.10 | 0.00 | - | 10 | 321 | 18.46% |
| VNQ240621C00083000 | 2024-05-20 12:42PM EDT | 83.00 | 2.31 | 2.20 | 2.30 | -0.47 | -16.91% | 10 | 275 | 16.70% |
| VNQ240621C00084000 | 2024-05-21 10:05AM EDT | 84.00 | 1.71 | 1.55 | 1.65 | -0.24 | -12.31% | 6 | 552 | 15.75% |
| VNQ240621C00085000 | 2024-05-21 12:01PM EDT | 85.00 | 1.05 | 1.05 | 1.10 | -0.25 | -19.23% | 3 | 713 | 14.80% |
| VNQ240621C00086000 | 2024-05-21 9:38AM EDT | 86.00 | 0.68 | 0.65 | 0.70 | -0.12 | -15.00% | 4 | 1,370 | 14.26% |
| VNQ240621C00087000 | 2024-05-21 10:30AM EDT | 87.00 | 0.45 | 0.35 | 0.45 | -0.04 | -8.16% | 1 | 3,439 | 14.31% |
| VNQ240621C00088000 | 2024-05-20 3:41PM EDT | 88.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 2 | 226 | 13.87% |
| VNQ240621C00089000 | 2024-05-20 2:22PM EDT | 89.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 7 | 4,174 | 14.06% |
| VNQ240621C00090000 | 2024-05-20 2:08PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 16 | 269 | 14.65% |
| VNQ240621C00091000 | 2024-05-16 12:31PM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 6,716 | 16.50% |
| VNQ240621C00092000 | 2024-05-15 12:12PM EDT | 92.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 622 | 18.26% |
| VNQ240621C00093000 | 2024-05-20 10:02AM EDT | 93.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 433 | 20.02% |
| VNQ240621C00094000 | 2024-05-17 12:06PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 62 | 21.68% |
| VNQ240621C00095000 | 2024-05-17 11:07AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 98 | 23.34% |
| VNQ240621C00096000 | 2024-04-17 12:37PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,287 | 25.00% |
| VNQ240621C00097000 | 2024-03-07 12:25PM EDT | 97.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 1 | 969 | 28.66% |
| VNQ240621C00098000 | 2024-05-20 9:30AM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 34 | 28.13% |
| VNQ240621C00099000 | 2024-03-18 11:31AM EDT | 99.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 11 | 17 | 29.59% |
| VNQ240621C00100000 | 2024-05-09 12:29PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 89 | 31.06% |
| VNQ240621C00101000 | 2024-04-19 1:10PM EDT | 101.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 32.52% |
| VNQ240621C00102000 | 2024-03-28 3:31PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 33.99% |
| VNQ240621C00103000 | 2023-12-18 4:15PM EDT | 103.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | - | 1 | 41.85% |
| VNQ240621C00104000 | 2024-03-11 9:30AM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VNQ240621C00105000 | 2023-12-22 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 40.82% |
| VNQ240621C00108000 | 2024-01-11 10:37AM EDT | 108.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 41.99% |
| VNQ240621C00110000 | 2024-03-11 1:48PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 35 | 44.53% |
| VNQ240621C00121000 | 2023-12-14 11:14AM EDT | 121.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 15 | 52.34% |
| VNQ240621C00125000 | 2024-02-28 1:07PM EDT | 125.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 56.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240621P00040000 | 2024-04-16 9:54AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 431 | 96.88% |
| VNQ240621P00045000 | 2024-01-22 3:43PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 89.84% |
| VNQ240621P00050000 | 2024-04-05 10:51AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 167 | 75.78% |
| VNQ240621P00055000 | 2024-04-01 3:56PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 63.28% |
| VNQ240621P00060000 | 2024-05-15 12:36PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 271 | 51.56% |
| VNQ240621P00064000 | 2024-02-13 11:11AM EDT | 64.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 10 | 13 | 52.34% |
| VNQ240621P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 1,088 | 45.12% |
| VNQ240621P00066000 | 2024-04-24 10:41AM EDT | 66.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 42.87% |
| VNQ240621P00067000 | 2024-05-15 12:35PM EDT | 67.00 | 0.51 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 40.63% |
| VNQ240621P00068000 | 2024-05-15 12:53PM EDT | 68.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 38.28% |
| VNQ240621P00069000 | 2024-05-16 3:55PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 36.13% |
| VNQ240621P00070000 | 2024-05-09 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 399 | 33.89% |
| VNQ240621P00071000 | 2024-05-16 9:30AM EDT | 71.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 31.64% |
| VNQ240621P00072000 | 2024-05-15 2:11PM EDT | 72.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 29.49% |
| VNQ240621P00073000 | 2024-05-20 1:06PM EDT | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,224 | 27.34% |
| VNQ240621P00074000 | 2024-05-15 12:47PM EDT | 74.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 1,367 | 25.20% |
| VNQ240621P00075000 | 2024-05-20 10:18AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 370 | 22.95% |
| VNQ240621P00076000 | 2024-05-16 11:01AM EDT | 76.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 3 | 58 | 20.80% |
| VNQ240621P00077000 | 2024-05-17 9:30AM EDT | 77.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 99 | 18.65% |
| VNQ240621P00078000 | 2024-05-15 3:51PM EDT | 78.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 61 | 249 | 18.07% |
| VNQ240621P00079000 | 2024-05-20 3:35PM EDT | 79.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 79 | 16.92% |
| VNQ240621P00080000 | 2024-05-20 3:08PM EDT | 80.00 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 2 | 253 | 15.41% |
| VNQ240621P00081000 | 2024-05-20 1:31PM EDT | 81.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 2 | 294 | 14.36% |
| VNQ240621P00082000 | 2024-05-20 3:53PM EDT | 82.00 | 0.47 | 0.50 | 0.55 | -0.03 | -6.00% | 7 | 257 | 13.97% |
| VNQ240621P00083000 | 2024-05-20 3:23PM EDT | 83.00 | 0.69 | 0.75 | 0.80 | 0.00 | - | 72 | 6,575 | 13.18% |
| VNQ240621P00084000 | 2024-05-20 3:14PM EDT | 84.00 | 1.04 | 1.10 | 1.15 | +0.05 | +5.05% | 7 | 438 | 12.43% |
| VNQ240621P00085000 | 2024-05-21 9:45AM EDT | 85.00 | 1.45 | 1.55 | 1.65 | +0.20 | +16.00% | 98 | 531 | 11.91% |
| VNQ240621P00086000 | 2024-05-21 11:56AM EDT | 86.00 | 2.22 | 2.15 | 2.30 | +0.42 | +23.33% | 9 | 51 | 11.57% |
| VNQ240621P00087000 | 2024-05-17 12:50PM EDT | 87.00 | 2.46 | 2.90 | 3.10 | 0.00 | - | 14 | 63 | 11.72% |
| VNQ240621P00088000 | 2024-05-08 3:08PM EDT | 88.00 | 6.60 | 3.80 | 4.00 | 0.00 | - | 300 | 58 | 12.35% |
| VNQ240621P00089000 | 2024-05-13 3:01PM EDT | 89.00 | 6.10 | 4.80 | 5.00 | 0.00 | - | 10 | 29 | 14.55% |
| VNQ240621P00090000 | 2024-05-17 3:22PM EDT | 90.00 | 5.16 | 5.80 | 6.00 | 0.00 | - | 3 | 34 | 16.60% |
| VNQ240621P00091000 | 2024-05-20 2:52PM EDT | 91.00 | 6.70 | 6.80 | 7.00 | 0.00 | - | 390 | 204 | 18.60% |
| VNQ240621P00092000 | 2024-05-20 2:52PM EDT | 92.00 | 7.70 | 7.80 | 8.00 | 0.00 | - | 390 | 104 | 20.56% |
| VNQ240621P00093000 | 2024-04-25 3:47PM EDT | 93.00 | 12.90 | 8.80 | 9.00 | 0.00 | - | 41 | 0 | 22.41% |
| VNQ240621P00094000 | 2024-04-25 3:47PM EDT | 94.00 | 14.06 | 9.80 | 10.00 | 0.00 | - | 740 | 0 | 24.22% |
| VNQ240621P00095000 | 2024-04-18 3:05PM EDT | 95.00 | 16.50 | 10.00 | 10.20 | 0.00 | - | 220 | 0 | 0.00% |
| VNQ240621P00097000 | 2024-04-17 3:42PM EDT | 97.00 | 18.20 | 12.00 | 12.20 | 0.00 | - | 20 | 0 | 0.00% |
| VNQ240621P00098000 | 2024-01-10 11:58AM EDT | 98.00 | 10.80 | 14.20 | 14.40 | 0.00 | - | - | 0 | 41.36% |
| VNQ240621P00100000 | 2024-03-22 9:54AM EDT | 100.00 | 14.50 | 20.90 | 21.10 | 0.00 | - | 1 | 0 | 105.27% |
| VNQ240621P00102000 | 2024-02-05 11:00AM EDT | 102.00 | 19.10 | 15.50 | 15.90 | 0.00 | - | - | 0 | 0.00% |
| VNQ240621P00103000 | 2024-03-08 3:50PM EDT | 103.00 | 15.50 | 19.00 | 21.10 | 0.00 | - | 1 | 1 | 62.84% |
| VNQ240621P00104000 | 2024-04-17 3:42PM EDT | 104.00 | 25.16 | 19.00 | 19.20 | 0.00 | - | 20 | 0 | 0.00% |
| VNQ240621P00105000 | 2024-03-26 2:42PM EDT | 105.00 | 20.70 | 24.80 | 25.00 | 0.00 | - | 20 | 0 | 105.03% |
| VNQ240621P00106000 | 2023-10-30 3:57PM EDT | 106.00 | 34.40 | 23.00 | 27.80 | 0.00 | - | - | 1 | 101.27% |
| VNQ240621P00111000 | 2024-03-21 11:19AM EDT | 111.00 | 25.20 | 31.90 | 32.10 | 0.00 | - | - | 0 | 130.88% |
© 2024 Yahoo. All rights reserved.