Singapore markets close in 4 hours 23 minutes
Straits Times Index
3,298.10 +7.40 (+0.22%) Nikkei
38,091.87 -137.24 (-0.36%) Hang Seng
19,052.14 +88.46 (+0.47%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,032.70 +12.22 (+0.02%) CMC Crypto 200
1,258.67 -53.96 (-4.11%)
Vanguard Energy Index Fund ETF Shares (VDE)
NYSEArca - NYSEArca Delayed 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 | 94.82% |
| VDE240517C00122000 | 2024-04-29 12:21PM EDT | 122.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240517C00125000 | 2024-05-08 3:59PM EDT | 125.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240517C00126000 | 2024-04-01 10:27AM EDT | 126.00 | 8.00 | 2.75 | 3.90 | 0.00 | - | 1 | 5 | 0.00% |
| VDE240517C00127000 | 2024-04-30 10:32AM EDT | 127.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240517C00128000 | 2024-05-09 11:26AM EDT | 128.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240517C00129000 | 2024-05-03 9:40AM EDT | 129.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240517C00130000 | 2024-05-10 10:42AM EDT | 130.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240517C00131000 | 2024-05-10 12:56PM EDT | 131.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| VDE240517C00132000 | 2024-05-08 11:35AM EDT | 132.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VDE240517C00133000 | 2024-05-03 1:45PM EDT | 133.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VDE240517C00134000 | 2024-05-03 1:46PM EDT | 134.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VDE240517C00135000 | 2024-05-10 11:09AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VDE240517C00136000 | 2024-05-01 9:57AM EDT | 136.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VDE240517C00137000 | 2024-05-08 9:30AM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VDE240517C00138000 | 2024-05-10 9:30AM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VDE240517C00140000 | 2024-05-06 3:00PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VDE240517C00145000 | 2024-04-29 1:08PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VDE240517C00150000 | 2024-04-10 3:50PM EDT | 150.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 46 | 47 | 75.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240517P00115000 | 2024-05-02 9:49AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VDE240517P00120000 | 2024-04-18 2:12PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VDE240517P00121000 | 2024-04-22 9:58AM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VDE240517P00123000 | 2024-03-15 9:50AM EDT | 123.00 | 1.85 | 0.20 | 0.95 | 0.00 | - | - | 1 | 51.12% |
| VDE240517P00124000 | 2024-04-12 10:46AM EDT | 124.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.22% |
| VDE240517P00125000 | 2024-05-10 10:11AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VDE240517P00126000 | 2024-04-22 10:36AM EDT | 126.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VDE240517P00127000 | 2024-04-22 12:10PM EDT | 127.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VDE240517P00128000 | 2024-05-03 9:59AM EDT | 128.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VDE240517P00130000 | 2024-04-30 12:34PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VDE240517P00131000 | 2024-04-22 1:10PM EDT | 131.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VDE240517P00132000 | 2024-04-22 10:39AM EDT | 132.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VDE240517P00133000 | 2024-05-03 1:29PM EDT | 133.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| VDE240517P00134000 | 2024-04-29 1:11PM EDT | 134.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240517P00135000 | 2024-04-17 2:43PM EDT | 135.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VDE240517P00136000 | 2024-04-24 1:38PM EDT | 136.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240517P00137000 | 2024-04-23 9:53AM EDT | 137.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240517P00138000 | 2024-04-18 9:34AM EDT | 138.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240517P00140000 | 2024-04-17 9:30AM EDT | 140.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.