Singapore markets closed

Vanguard Energy Index Fund ETF Shares (VDE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
128.08+0.25 (+0.20%)
At close: 04:00PM EDT
128.90 +0.82 (+0.64%)
After hours: 05:46PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VDE240920C001000002024-06-04 2:22PM EDT100.0026.500.000.000.00-110.00%
VDE240920C001010002024-02-22 11:20AM EDT101.0021.5728.4031.600.00-1154.13%
VDE240920C001060002024-03-15 10:26AM EDT106.0023.3028.0031.900.00-1874.41%
VDE240920C001100002024-06-04 9:30AM EDT110.0017.330.000.000.00-460.00%
VDE240920C001120002024-02-27 11:20AM EDT112.0012.8021.9024.000.00--258.26%
VDE240920C001150002024-05-17 3:01PM EDT115.0019.4810.0011.200.00-180.00%
VDE240920C001160002024-01-26 10:57AM EDT116.009.129.4011.700.00-220.00%
VDE240920C001170002024-01-22 12:54PM EDT117.006.589.4011.100.00--18.11%
VDE240920C001180002024-03-15 11:08AM EDT118.0014.4518.5020.400.00-1158.61%
VDE240920C001190002024-03-28 9:35AM EDT119.0016.2216.0018.500.00-1251.34%
VDE240920C001200002024-06-18 3:07PM EDT120.007.350.000.000.00-140.00%
VDE240920C001210002024-06-24 2:11PM EDT121.009.900.000.000.00-340.00%
VDE240920C001220002024-06-18 10:24AM EDT122.006.940.000.000.00-150.00%
VDE240920C001230002024-05-22 1:47PM EDT123.0010.205.907.000.00--116.35%
VDE240920C001250002024-06-24 12:04PM EDT125.006.730.000.000.00-2160.00%
VDE240920C001260002024-06-17 12:19PM EDT126.003.900.000.000.00-240.00%
VDE240920C001270002024-06-25 12:04PM EDT127.005.620.000.000.00-1690.00%
VDE240920C001300002024-06-27 12:13PM EDT130.003.500.000.000.00-82630.78%
VDE240920C001350002024-06-27 9:38AM EDT135.002.100.000.000.00-45313.13%
VDE240920C001400002024-06-25 11:05AM EDT140.001.000.000.000.00-2853.13%
VDE240920C001450002024-05-22 10:16AM EDT145.001.000.000.950.00-12122.63%
VDE240920C001500002024-06-12 10:32AM EDT150.000.350.000.000.00-6816.25%
VDE240920C001550002024-05-21 3:29PM EDT155.000.500.052.200.00-1839.33%
VDE240920C001600002024-04-08 3:39PM EDT160.001.500.000.900.00--9033.57%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VDE240920P000990002024-04-03 9:51AM EDT99.000.150.002.550.00-1154.48%
VDE240920P001000002024-03-18 9:30AM EDT100.000.650.000.000.00--112.50%
VDE240920P001050002024-02-29 4:50PM EDT105.002.000.052.700.00--146.68%
VDE240920P001100002024-06-17 9:45AM EDT110.001.000.000.000.00-2226.25%
VDE240920P001130002024-05-31 3:57PM EDT113.000.900.000.000.00-116.25%
VDE240920P001150002024-03-13 11:23AM EDT115.002.920.501.500.00-2325.07%
VDE240920P001200002024-05-30 2:58PM EDT120.002.360.000.000.00-133.13%
VDE240920P001210002024-03-18 2:54PM EDT121.003.802.453.400.00--126.39%
VDE240920P001240002024-04-15 12:14PM EDT124.003.101.802.900.00-6019.21%
VDE240920P001250002024-06-17 11:13AM EDT125.005.500.000.000.00-10901.56%
VDE240920P001270002024-04-24 11:27AM EDT127.003.803.805.000.00-15622.51%
VDE240920P001300002024-05-10 12:07PM EDT130.004.605.609.200.00-1333.07%
VDE240920P001350002024-05-29 11:38AM EDT135.009.420.000.000.00-180.00%
VDE240920P001400002024-05-02 11:32AM EDT140.0012.509.4012.200.00-1112.87%