Singapore markets open in 20 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,752.14 -2,491.57 (-4.14%) CMC Crypto 200
1,275.74 -63.32 (-4.73%)
Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517C00070000 | 2024-04-30 10:48AM EDT | 70.00 | 10.80 | 9.80 | 10.00 | 0.00 | - | 1 | 1 | 48.24% |
| VNQ240517C00075000 | 2024-04-29 9:56AM EDT | 75.00 | 6.43 | 4.90 | 5.10 | 0.00 | - | 1 | 5 | 30.47% |
| VNQ240517C00076000 | 2024-04-19 2:38PM EDT | 76.00 | 3.80 | 4.00 | 4.20 | 0.00 | - | 1 | 11 | 28.22% |
| VNQ240517C00077000 | 2024-04-18 1:17PM EDT | 77.00 | 2.85 | 3.20 | 3.30 | 0.00 | - | 2 | 9 | 25.32% |
| VNQ240517C00078000 | 2024-05-01 9:51AM EDT | 78.00 | 2.40 | 2.45 | 2.55 | -0.15 | -5.88% | 1 | 25 | 24.27% |
| VNQ240517C00079000 | 2024-05-01 9:52AM EDT | 79.00 | 1.75 | 1.75 | 1.85 | -0.50 | -22.22% | 1 | 16 | 22.75% |
| VNQ240517C00080000 | 2024-05-01 3:19PM EDT | 80.00 | 1.85 | 1.20 | 1.30 | +0.25 | +15.62% | 114 | 396 | 22.10% |
| VNQ240517C00081000 | 2024-05-01 3:39PM EDT | 81.00 | 1.00 | 0.75 | 0.80 | -0.05 | -4.76% | 460 | 293 | 20.48% |
| VNQ240517C00082000 | 2024-05-01 2:56PM EDT | 82.00 | 0.80 | 0.40 | 0.50 | +0.17 | +26.98% | 14 | 703 | 20.26% |
| VNQ240517C00083000 | 2024-05-01 3:51PM EDT | 83.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 3 | 544 | 18.99% |
| VNQ240517C00084000 | 2024-05-01 3:25PM EDT | 84.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 35 | 307 | 19.48% |
| VNQ240517C00085000 | 2024-05-01 12:03PM EDT | 85.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 52 | 336 | 20.51% |
| VNQ240517C00086000 | 2024-04-30 12:40PM EDT | 86.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 23 | 327 | 23.34% |
| VNQ240517C00087000 | 2024-04-25 9:33AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 155 | 25.98% |
| VNQ240517C00088000 | 2024-04-29 2:39PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 28.61% |
| VNQ240517C00089000 | 2024-04-24 12:00PM EDT | 89.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 77 | 31.15% |
| VNQ240517C00090000 | 2024-04-26 1:16PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 54 | 33.59% |
| VNQ240517C00091000 | 2024-04-23 12:09PM EDT | 91.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 48 | 36.13% |
| VNQ240517C00092000 | 2024-04-17 10:15AM EDT | 92.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 31 | 38.48% |
| VNQ240517C00093000 | 2024-04-09 2:49PM EDT | 93.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 150 | 243 | 40.72% |
| VNQ240517C00094000 | 2024-04-09 9:30AM EDT | 94.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 42.97% |
| VNQ240517C00095000 | 2024-03-20 11:09AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 45.22% |
| VNQ240517C00096000 | 2024-03-18 3:01PM EDT | 96.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 47.36% |
| VNQ240517C00097000 | 2024-03-20 11:23AM EDT | 97.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 49.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517P00070000 | 2024-05-01 3:50PM EDT | 70.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 53 | 35.94% |
| VNQ240517P00075000 | 2024-05-01 3:50PM EDT | 75.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 3 | 240 | 23.34% |
| VNQ240517P00076000 | 2024-04-23 3:19PM EDT | 76.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 17 | 22.27% |
| VNQ240517P00077000 | 2024-05-01 2:57PM EDT | 77.00 | 0.20 | 0.35 | 0.40 | -0.05 | -20.00% | 11 | 733 | 20.22% |
| VNQ240517P00078000 | 2024-05-01 2:56PM EDT | 78.00 | 0.31 | 0.60 | 0.65 | -0.34 | -52.31% | 4 | 174 | 19.90% |
| VNQ240517P00079000 | 2024-05-01 2:52PM EDT | 79.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 14 | 713 | 19.56% |
| VNQ240517P00080000 | 2024-05-01 3:35PM EDT | 80.00 | 1.09 | 1.35 | 1.45 | -0.21 | -16.15% | 53 | 383 | 18.92% |
| VNQ240517P00081000 | 2024-05-01 3:38PM EDT | 81.00 | 1.60 | 1.90 | 2.00 | -0.25 | -13.51% | 3 | 127 | 17.87% |
| VNQ240517P00082000 | 2024-05-01 2:55PM EDT | 82.00 | 1.85 | 2.55 | 2.70 | -0.40 | -17.78% | 3 | 527 | 17.14% |
| VNQ240517P00083000 | 2024-04-30 10:34AM EDT | 83.00 | 3.05 | 3.30 | 3.50 | +0.30 | +10.91% | 1 | 153 | 15.92% |
| VNQ240517P00084000 | 2024-04-29 9:33AM EDT | 84.00 | 3.02 | 4.30 | 4.50 | 0.00 | - | 1 | 85 | 19.14% |
| VNQ240517P00085000 | 2024-05-01 2:51PM EDT | 85.00 | 4.20 | 3.30 | 5.40 | -1.05 | -20.00% | 2 | 6 | 17.19% |
| VNQ240517P00086000 | 2024-04-29 2:45PM EDT | 86.00 | 4.40 | 6.20 | 6.40 | 0.00 | - | 200 | 0 | 19.53% |
| VNQ240517P00087000 | 2024-04-18 10:37AM EDT | 87.00 | 8.10 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 28.03% |
| VNQ240517P00088000 | 2024-04-18 9:33AM EDT | 88.00 | 9.26 | 6.60 | 8.50 | 0.00 | - | 1 | 0 | 30.76% |
| VNQ240517P00089000 | 2024-04-08 10:35AM EDT | 89.00 | 4.70 | 9.20 | 9.50 | 0.00 | - | 1 | 0 | 33.40% |
© 2024 Yahoo. All rights reserved.