Vanguard Real Estate ETF (VNQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ250117C00040000 | 2024-02-09 1:14PM EDT | 40.00 | 43.95 | 47.70 | 47.90 | 0.00 | - | 3 | 0 | 103.44% |
| VNQ250117C00050000 | 2024-04-19 10:56AM EDT | 50.00 | 29.79 | 35.10 | 35.30 | 0.00 | - | 3 | 9 | 57.96% |
| VNQ250117C00055000 | 2024-05-17 10:02AM EDT | 55.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ250117C00060000 | 2024-05-28 11:55AM EDT | 60.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ250117C00065000 | 2024-05-14 10:13AM EDT | 65.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ250117C00070000 | 2024-05-29 2:33PM EDT | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ250117C00075000 | 2024-05-21 1:02PM EDT | 75.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ250117C00080000 | 2024-04-26 1:28PM EDT | 80.00 | 6.03 | 5.80 | 6.10 | 0.00 | - | 1 | 224 | 16.62% |
| VNQ250117C00081000 | 2024-05-03 3:27PM EDT | 81.00 | 5.56 | 6.10 | 6.40 | 0.00 | - | 2 | 56 | 20.06% |
| VNQ250117C00082000 | 2024-05-29 3:33PM EDT | 82.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VNQ250117C00083000 | 2024-05-29 9:30AM EDT | 83.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ250117C00084000 | 2024-05-29 3:14PM EDT | 84.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| VNQ250117C00085000 | 2024-05-29 2:16PM EDT | 85.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| VNQ250117C00086000 | 2024-05-29 10:21AM EDT | 86.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| VNQ250117C00087000 | 2024-05-21 11:47AM EDT | 87.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VNQ250117C00088000 | 2024-05-30 12:52PM EDT | 88.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VNQ250117C00089000 | 2024-05-23 3:46PM EDT | 89.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| VNQ250117C00090000 | 2024-05-30 3:13PM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| VNQ250117C00091000 | 2024-05-08 3:33PM EDT | 91.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VNQ250117C00092000 | 2024-05-17 12:06PM EDT | 92.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VNQ250117C00093000 | 2024-04-23 12:02PM EDT | 93.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| VNQ250117C00094000 | 2024-05-15 12:53PM EDT | 94.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VNQ250117C00095000 | 2024-05-31 3:59PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VNQ250117C00096000 | 2024-05-09 1:02PM EDT | 96.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VNQ250117C00097000 | 2024-05-22 2:15PM EDT | 97.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VNQ250117C00098000 | 2024-05-16 9:37AM EDT | 98.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VNQ250117C00099000 | 2024-05-10 1:45PM EDT | 99.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VNQ250117C00100000 | 2024-05-30 1:19PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VNQ250117C00101000 | 2024-05-15 12:29PM EDT | 101.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VNQ250117C00102000 | 2024-03-14 10:33AM EDT | 102.00 | 1.15 | 0.65 | 0.75 | 0.00 | - | 7 | 69 | 20.47% |
| VNQ250117C00103000 | 2024-05-16 12:29PM EDT | 103.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VNQ250117C00104000 | 2024-04-04 9:30AM EDT | 104.00 | 0.75 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 17.55% |
| VNQ250117C00105000 | 2024-05-30 12:09PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VNQ250117C00106000 | 2024-04-04 9:49AM EDT | 106.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 1 | 13 | 18.04% |
| VNQ250117C00107000 | 2023-08-07 3:00PM EDT | 107.00 | 1.04 | 0.25 | 0.55 | 0.00 | - | 4 | 16 | 22.00% |
| VNQ250117C00108000 | 2024-04-11 11:49AM EDT | 108.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 18.34% |
| VNQ250117C00109000 | 2023-10-06 2:19PM EDT | 109.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 23.19% |
| VNQ250117C00110000 | 2024-04-19 1:37PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 6.25% |
| VNQ250117C00115000 | 2024-02-16 4:02PM EDT | 115.00 | 0.18 | 0.15 | 0.35 | 0.00 | - | 1 | 198 | 24.15% |
| VNQ250117C00120000 | 2024-03-26 2:46PM EDT | 120.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 321 | 21.63% |
| VNQ250117C00125000 | 2024-04-15 1:46PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 236 | 23.63% |
| VNQ250117C00130000 | 2024-01-30 11:00AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 25.49% |
| VNQ250117C00135000 | 2024-03-11 2:20PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 69 | 35.28% |
| VNQ250117C00140000 | 2023-07-25 11:14AM EDT | 140.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | 2 | 351 | 47.25% |
| VNQ250117C00145000 | 2022-09-22 12:50PM EDT | 145.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 5 | 56.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ250117P00040000 | 2024-04-22 2:40PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VNQ250117P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VNQ250117P00050000 | 2024-05-22 11:38AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VNQ250117P00055000 | 2024-05-23 11:41AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VNQ250117P00060000 | 2024-05-31 3:48PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| VNQ250117P00065000 | 2024-05-31 3:48PM EDT | 65.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| VNQ250117P00070000 | 2024-05-23 1:38PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| VNQ250117P00075000 | 2024-05-30 1:47PM EDT | 75.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VNQ250117P00080000 | 2024-05-31 1:25PM EDT | 80.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VNQ250117P00081000 | 2024-05-21 10:13AM EDT | 81.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VNQ250117P00082000 | 2024-05-20 12:47PM EDT | 82.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| VNQ250117P00083000 | 2024-05-23 1:58PM EDT | 83.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| VNQ250117P00084000 | 2024-05-17 11:42AM EDT | 84.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ250117P00085000 | 2024-05-09 11:50AM EDT | 85.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VNQ250117P00086000 | 2024-05-31 10:39AM EDT | 86.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VNQ250117P00087000 | 2024-05-09 11:50AM EDT | 87.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ250117P00088000 | 2024-04-16 10:56AM EDT | 88.00 | 10.71 | 6.10 | 6.40 | 0.00 | - | 4 | 112 | 13.04% |
| VNQ250117P00089000 | 2024-04-04 1:16PM EDT | 89.00 | 7.63 | 9.20 | 9.50 | 0.00 | - | 38 | 1,038 | 22.83% |
| VNQ250117P00090000 | 2024-05-31 3:53PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VNQ250117P00091000 | 2023-11-14 1:07PM EDT | 91.00 | 13.75 | 7.40 | 8.00 | 0.00 | - | 2 | 138 | 8.42% |
| VNQ250117P00092000 | 2024-05-09 11:50AM EDT | 92.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VNQ250117P00093000 | 2024-04-02 9:45AM EDT | 93.00 | 10.41 | 13.40 | 13.80 | 0.00 | - | 2 | 7 | 28.80% |
| VNQ250117P00094000 | 2023-10-30 1:05PM EDT | 94.00 | 23.40 | 14.30 | 14.80 | 0.00 | - | 7 | 8 | 29.90% |
| VNQ250117P00095000 | 2023-12-15 4:48PM EDT | 95.00 | 10.45 | 10.50 | 11.10 | 0.00 | - | 21 | 19 | 0.00% |
| VNQ250117P00096000 | 2023-12-26 4:26PM EDT | 96.00 | 10.30 | 12.30 | 12.70 | 0.00 | - | 5 | 45 | 0.00% |
| VNQ250117P00097000 | 2023-11-07 2:02PM EDT | 97.00 | 21.50 | 14.30 | 15.70 | 0.00 | - | - | 13 | 23.58% |
| VNQ250117P00098000 | 2023-11-02 10:44AM EDT | 98.00 | 23.00 | 15.60 | 16.00 | 0.00 | - | - | 8 | 20.72% |
| VNQ250117P00099000 | 2023-12-08 3:31PM EDT | 99.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VNQ250117P00100000 | 2023-09-28 1:47PM EDT | 100.00 | 25.16 | 28.30 | 29.50 | 0.00 | - | 1 | 2 | 67.94% |
| VNQ250117P00101000 | 2023-12-13 12:53PM EDT | 101.00 | 17.50 | 14.60 | 15.70 | 0.00 | - | - | 17 | 0.00% |
| VNQ250117P00102000 | 2023-12-05 4:40PM EDT | 102.00 | 19.40 | 15.40 | 17.80 | 0.00 | - | 2 | 12 | 0.00% |
| VNQ250117P00106000 | 2024-02-29 1:38PM EDT | 106.00 | 20.70 | 19.40 | 19.60 | 0.00 | - | 18 | 15 | 0.00% |
| VNQ250117P00107000 | 2024-02-02 2:44PM EDT | 107.00 | 23.07 | 20.60 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ250117P00110000 | 2023-05-22 2:43PM EDT | 110.00 | 29.50 | 26.00 | 31.00 | 0.00 | - | 1 | 0 | 45.24% |
| VNQ250117P00120000 | 2023-07-25 11:19AM EDT | 120.00 | 33.75 | 36.50 | 41.50 | 0.00 | - | - | 0 | 54.71% |
| VNQ250117P00125000 | 2023-12-26 3:54PM EDT | 125.00 | 36.50 | 37.50 | 42.50 | 0.00 | - | - | 0 | 33.66% |
| VNQ250117P00140000 | 2023-12-29 10:45AM EDT | 140.00 | 50.90 | 54.30 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ250117P00145000 | 2024-01-03 3:54PM EDT | 145.00 | 57.10 | 60.60 | 60.80 | 0.00 | - | 69 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.