Singapore markets open in 4 hours 6 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,352.96 -1.07 (-0.02%) Dow
38,886.17 +78.84 (+0.20%) Nasdaq
17,173.12 -14.78 (-0.09%) Bitcoin USD
70,649.06 -580.61 (-0.82%) CMC Crypto 200
1,510.44 -14.36 (-0.94%)
Vanguard Energy Index Fund ETF Shares (VDE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240621C00080000 | 2024-04-02 2:08PM EDT | 80.00 | 54.65 | 49.20 | 50.80 | 0.00 | - | 10 | 10 | 217.38% |
| VDE240621C00090000 | 2023-12-04 10:30AM EDT | 90.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| VDE240621C00095000 | 2024-01-18 2:29PM EDT | 95.00 | 18.90 | 24.20 | 27.40 | 0.00 | - | 2 | 2 | 0.00% |
| VDE240621C00100000 | 2024-02-22 11:20AM EDT | 100.00 | 21.42 | 28.80 | 32.00 | 0.00 | - | 1 | 5 | 142.43% |
| VDE240621C00105000 | 2024-05-22 9:55AM EDT | 105.00 | 24.70 | 21.10 | 21.90 | 0.00 | - | 4 | 5 | 51.86% |
| VDE240621C00110000 | 2024-06-04 9:30AM EDT | 110.00 | 16.28 | 16.20 | 18.40 | 0.00 | - | 4 | 5 | 60.21% |
| VDE240621C00114000 | 2024-04-19 12:31PM EDT | 114.00 | 19.21 | 18.50 | 19.70 | 0.00 | - | 2 | 4 | 119.79% |
| VDE240621C00115000 | 2024-06-04 11:00AM EDT | 115.00 | 10.40 | 11.20 | 12.70 | 0.00 | - | 2 | 27 | 52.15% |
| VDE240621C00116000 | 2024-03-21 9:53AM EDT | 116.00 | 15.88 | 16.10 | 18.10 | 0.00 | - | 1 | 4 | 111.26% |
| VDE240621C00117000 | 2024-04-19 11:05AM EDT | 117.00 | 17.20 | 15.90 | 16.80 | 0.00 | - | 1 | 12 | 109.60% |
| VDE240621C00118000 | 2024-03-28 1:43PM EDT | 118.00 | 15.50 | 16.40 | 17.30 | 0.00 | - | 1 | 2 | 120.68% |
| VDE240621C00119000 | 2024-04-11 2:22PM EDT | 119.00 | 18.10 | 11.30 | 13.20 | 0.00 | - | 1 | 8 | 79.20% |
| VDE240621C00120000 | 2024-06-04 3:50PM EDT | 120.00 | 6.20 | 6.20 | 8.70 | 0.00 | - | 1 | 27 | 48.12% |
| VDE240621C00121000 | 2024-04-19 12:32PM EDT | 121.00 | 12.80 | 12.00 | 14.30 | 0.00 | - | 1 | 6 | 99.95% |
| VDE240621C00122000 | 2024-03-20 9:39AM EDT | 122.00 | 9.73 | 10.10 | 12.40 | 0.00 | - | 1 | 5 | 86.47% |
| VDE240621C00123000 | 2024-06-04 3:51PM EDT | 123.00 | 3.80 | 3.90 | 4.50 | 0.00 | - | 2 | 6 | 24.37% |
| VDE240621C00124000 | 2024-06-03 3:39PM EDT | 124.00 | 4.00 | 3.30 | 4.50 | 0.00 | - | 2 | 5 | 30.99% |
| VDE240621C00125000 | 2024-05-23 12:56PM EDT | 125.00 | 5.04 | 2.45 | 4.30 | 0.00 | - | 4 | 15 | 34.60% |
| VDE240621C00126000 | 2024-06-04 1:26PM EDT | 126.00 | 1.93 | 1.85 | 2.45 | 0.00 | - | 1 | 8 | 21.95% |
| VDE240621C00127000 | 2024-06-05 11:42AM EDT | 127.00 | 1.45 | 1.40 | 2.05 | 0.00 | - | 1 | 38 | 22.66% |
| VDE240621C00128000 | 2024-06-04 10:44AM EDT | 128.00 | 1.30 | 0.00 | 2.80 | 0.00 | - | 1 | 15 | 33.90% |
| VDE240621C00129000 | 2024-06-05 3:55PM EDT | 129.00 | 0.43 | 0.65 | 1.20 | -0.32 | -42.67% | 1 | 9 | 21.70% |
| VDE240621C00130000 | 2024-06-06 10:11AM EDT | 130.00 | 0.55 | 0.45 | 0.95 | +0.05 | +10.00% | 1 | 59 | 22.07% |
| VDE240621C00131000 | 2024-05-29 2:10PM EDT | 131.00 | 0.96 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 22.46% |
| VDE240621C00132000 | 2024-06-04 11:09AM EDT | 132.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 12 | 19 | 23.00% |
| VDE240621C00133000 | 2024-06-04 11:13AM EDT | 133.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 3 | 14 | 24.63% |
| VDE240621C00134000 | 2024-05-31 12:16PM EDT | 134.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 7 | 18 | 26.10% |
| VDE240621C00135000 | 2024-06-05 9:30AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 32.28% |
| VDE240621C00136000 | 2024-06-05 9:30AM EDT | 136.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 34.52% |
| VDE240621C00137000 | 2024-05-29 10:47AM EDT | 137.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 36.74% |
| VDE240621C00138000 | 2024-05-21 12:20PM EDT | 138.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| VDE240621C00139000 | 2024-05-23 3:03PM EDT | 139.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 2 | 40.97% |
| VDE240621C00140000 | 2024-06-05 10:59AM EDT | 140.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 2 | 130 | 33.74% |
| VDE240621C00141000 | 2024-05-23 12:40PM EDT | 141.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 45.04% |
| VDE240621C00145000 | 2024-05-24 2:39PM EDT | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 52.73% |
| VDE240621C00150000 | 2023-10-30 12:35PM EDT | 150.00 | 1.60 | 0.45 | 0.60 | 0.00 | - | - | 1 | 56.45% |
| VDE240621C00155000 | 2024-04-08 3:40PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 85 | 59.86% |
| VDE240621C00160000 | 2024-04-12 11:53AM EDT | 160.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 66.99% |
| VDE240621C00170000 | 2024-01-05 12:14PM EDT | 170.00 | 0.10 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 115.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240621P00080000 | 2024-01-16 10:35AM EDT | 80.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 182.42% |
| VDE240621P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 94.53% |
| VDE240621P00095000 | 2024-02-26 4:53PM EDT | 95.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 81.74% |
| VDE240621P00100000 | 2024-05-21 3:47PM EDT | 100.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 65.23% |
| VDE240621P00105000 | 2024-05-22 2:34PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 57.42% |
| VDE240621P00110000 | 2024-04-22 9:55AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VDE240621P00113000 | 2024-03-14 11:52AM EDT | 113.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | 1 | 0 | 65.04% |
| VDE240621P00115000 | 2024-03-08 11:49AM EDT | 115.00 | 2.30 | 0.00 | 4.00 | 0.00 | - | 1 | 10 | 59.96% |
| VDE240621P00116000 | 2024-04-12 2:32PM EDT | 116.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 38.77% |
| VDE240621P00120000 | 2024-04-19 12:32PM EDT | 120.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 27.76% |
| VDE240621P00121000 | 2024-05-21 10:47AM EDT | 121.00 | 0.15 | 0.15 | 0.60 | 0.00 | - | 1 | 52 | 22.80% |
| VDE240621P00122000 | 2024-03-18 2:30PM EDT | 122.00 | 2.62 | 0.80 | 1.25 | 0.00 | - | 1 | 1 | 27.95% |
| VDE240621P00123000 | 2024-04-19 12:32PM EDT | 123.00 | 1.25 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 17.07% |
| VDE240621P00124000 | 2024-06-04 11:07AM EDT | 124.00 | 1.60 | 0.00 | 1.20 | 0.00 | - | 1 | 11 | 20.53% |
| VDE240621P00125000 | 2024-06-04 9:33AM EDT | 125.00 | 1.75 | 0.00 | 1.50 | 0.00 | - | 7 | 3 | 19.76% |
| VDE240621P00126000 | 2024-06-04 9:30AM EDT | 126.00 | 2.05 | 0.70 | 1.95 | 0.00 | - | 1 | 13 | 19.78% |
| VDE240621P00128000 | 2024-05-24 12:41PM EDT | 128.00 | 2.10 | 2.20 | 3.00 | 0.00 | - | 5 | 22 | 19.02% |
| VDE240621P00129000 | 2024-05-22 10:51AM EDT | 129.00 | 1.95 | 3.10 | 3.70 | 0.00 | - | - | 13 | 19.26% |
| VDE240621P00130000 | 2024-05-31 1:00PM EDT | 130.00 | 2.55 | 3.80 | 4.50 | 0.00 | - | 1 | 9 | 19.97% |
| VDE240621P00131000 | 2024-05-16 11:37AM EDT | 131.00 | 2.15 | 3.40 | 6.60 | 0.00 | - | 10 | 10 | 35.13% |
| VDE240621P00132000 | 2024-05-20 1:34PM EDT | 132.00 | 2.00 | 4.30 | 6.20 | 0.00 | - | 3 | 5 | 21.09% |
| VDE240621P00133000 | 2024-06-06 3:52PM EDT | 133.00 | 6.50 | 5.10 | 7.20 | +3.50 | +116.67% | 1 | 1 | 23.39% |
| VDE240621P00135000 | 2024-05-06 2:49PM EDT | 135.00 | 5.08 | 8.90 | 9.70 | 0.00 | - | 2 | 1 | 35.43% |
| VDE240621P00136000 | 2024-05-15 9:35AM EDT | 136.00 | 6.22 | 8.60 | 11.30 | 0.00 | - | 1 | 0 | 45.68% |
| VDE240621P00137000 | 2024-04-26 12:10PM EDT | 137.00 | 5.72 | 8.20 | 9.50 | 0.00 | - | 1 | 0 | 0.00% |
| VDE240621P00138000 | 2024-04-17 9:53AM EDT | 138.00 | 7.14 | 4.10 | 5.90 | 0.00 | - | 1 | 1 | 0.00% |
| VDE240621P00140000 | 2024-04-10 11:05AM EDT | 140.00 | 6.49 | 8.70 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.