Vanguard Real Estate ETF (VNQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240920C00060000 | 2024-05-30 12:07PM EDT | 60.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920C00070000 | 2024-05-20 1:50PM EDT | 70.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920C00075000 | 2024-05-30 9:48AM EDT | 75.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ240920C00076000 | 2024-05-29 9:30AM EDT | 76.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ240920C00077000 | 2024-05-13 11:30AM EDT | 77.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920C00078000 | 2024-04-17 11:30AM EDT | 78.00 | 5.10 | 8.20 | 8.40 | 0.00 | - | 1 | 17 | 30.51% |
| VNQ240920C00079000 | 2024-05-06 3:38PM EDT | 79.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920C00080000 | 2024-05-31 3:50PM EDT | 80.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920C00081000 | 2024-05-10 11:31AM EDT | 81.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920C00082000 | 2024-05-31 12:37PM EDT | 82.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VNQ240920C00083000 | 2024-05-29 11:41AM EDT | 83.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VNQ240920C00084000 | 2024-05-29 9:57AM EDT | 84.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VNQ240920C00085000 | 2024-05-31 11:23AM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VNQ240920C00086000 | 2024-05-31 3:44PM EDT | 86.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| VNQ240920C00087000 | 2024-05-30 1:08PM EDT | 87.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VNQ240920C00088000 | 2024-05-30 1:26PM EDT | 88.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VNQ240920C00089000 | 2024-05-31 3:44PM EDT | 89.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VNQ240920C00090000 | 2024-05-30 1:01PM EDT | 90.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VNQ240920C00091000 | 2024-05-30 2:32PM EDT | 91.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VNQ240920C00092000 | 2024-05-10 9:31AM EDT | 92.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VNQ240920C00093000 | 2024-05-13 11:05AM EDT | 93.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VNQ240920C00094000 | 2024-05-28 3:55PM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VNQ240920C00095000 | 2024-05-21 12:57PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| VNQ240920C00096000 | 2024-05-01 3:02PM EDT | 96.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 16.50% |
| VNQ240920C00097000 | 2024-05-15 3:57PM EDT | 97.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VNQ240920C00098000 | 2024-05-14 12:04PM EDT | 98.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VNQ240920C00099000 | 2024-03-21 9:41AM EDT | 99.00 | 0.78 | 0.10 | 0.20 | 0.00 | - | 1 | 138 | 19.19% |
| VNQ240920C00100000 | 2024-04-15 11:27AM EDT | 100.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 20.07% |
| VNQ240920C00105000 | 2024-01-23 12:26PM EDT | 105.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 26.17% |
| VNQ240920C00110000 | 2024-03-20 11:21AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 24.90% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240920P00045000 | 2024-04-09 2:40PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 52.34% |
| VNQ240920P00050000 | 2024-05-31 3:52PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VNQ240920P00055000 | 2024-05-06 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| VNQ240920P00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 25 | 46 | 33.69% |
| VNQ240920P00065000 | 2024-05-28 3:59PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| VNQ240920P00070000 | 2024-05-31 3:52PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VNQ240920P00075000 | 2024-05-31 3:45PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VNQ240920P00076000 | 2024-05-30 2:57PM EDT | 76.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| VNQ240920P00077000 | 2024-05-31 3:35PM EDT | 77.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VNQ240920P00078000 | 2024-05-15 11:16AM EDT | 78.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VNQ240920P00079000 | 2024-05-31 11:25AM EDT | 79.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VNQ240920P00080000 | 2024-05-29 10:39AM EDT | 80.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VNQ240920P00081000 | 2024-05-29 11:57AM EDT | 81.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| VNQ240920P00082000 | 2024-05-31 11:51AM EDT | 82.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| VNQ240920P00083000 | 2024-05-31 10:22AM EDT | 83.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| VNQ240920P00084000 | 2024-05-28 9:43AM EDT | 84.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| VNQ240920P00085000 | 2024-05-30 9:54AM EDT | 85.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920P00086000 | 2024-05-24 1:05PM EDT | 86.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ240920P00087000 | 2024-05-21 11:14AM EDT | 87.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920P00088000 | 2024-04-15 3:42PM EDT | 88.00 | 8.85 | 4.50 | 4.70 | 0.00 | - | 2 | 26 | 0.00% |
| VNQ240920P00089000 | 2024-04-15 3:42PM EDT | 89.00 | 9.58 | 5.10 | 5.40 | 0.00 | - | 12 | 13 | 0.00% |
| VNQ240920P00090000 | 2024-05-09 12:10PM EDT | 90.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VNQ240920P00091000 | 2024-04-16 9:49AM EDT | 91.00 | 12.10 | 6.80 | 7.10 | 0.00 | - | 1 | 21 | 0.00% |
| VNQ240920P00092000 | 2024-04-19 3:44PM EDT | 92.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| VNQ240920P00095000 | 2024-05-09 10:23AM EDT | 95.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ240920P00097000 | 2024-05-09 12:34PM EDT | 97.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VNQ240920P00099000 | 2024-05-13 9:57AM EDT | 99.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ240920P00100000 | 2024-05-13 1:03PM EDT | 100.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ240920P00105000 | 2024-03-21 11:14AM EDT | 105.00 | 19.10 | 25.90 | 26.10 | 0.00 | - | - | 0 | 59.45% |
| VNQ240920P00110000 | 2024-03-21 10:06AM EDT | 110.00 | 24.20 | 30.90 | 31.10 | 0.00 | - | - | 0 | 65.26% |
© 2024 Yahoo. All rights reserved.