Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,845.59 +822.75 (+1.31%) CMC Crypto 200
1,322.75 +45.77 (+3.59%)
Vanguard Real Estate Index Fund ETF Shares (VNQ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517C00070000 | 2024-04-30 10:48AM EDT | 70.00 | 10.80 | 11.40 | 11.60 | 0.00 | - | 1 | 1 | 54.79% |
| VNQ240517C00075000 | 2024-04-29 9:56AM EDT | 75.00 | 6.43 | 6.40 | 6.60 | 0.00 | - | 1 | 5 | 34.47% |
| VNQ240517C00076000 | 2024-04-19 2:38PM EDT | 76.00 | 3.80 | 5.40 | 5.60 | 0.00 | - | 1 | 11 | 30.37% |
| VNQ240517C00077000 | 2024-05-02 10:08AM EDT | 77.00 | 3.30 | 4.50 | 4.70 | 0.00 | - | 1 | 10 | 28.86% |
| VNQ240517C00078000 | 2024-05-01 9:51AM EDT | 78.00 | 2.40 | 3.60 | 3.70 | 0.00 | - | 1 | 25 | 24.27% |
| VNQ240517C00079000 | 2024-05-03 1:32PM EDT | 79.00 | 2.66 | 2.75 | 2.85 | +0.91 | +52.00% | 3 | 17 | 22.56% |
| VNQ240517C00080000 | 2024-05-03 1:50PM EDT | 80.00 | 1.92 | 1.95 | 2.05 | +0.22 | +12.94% | 10 | 553 | 20.61% |
| VNQ240517C00081000 | 2024-05-03 2:55PM EDT | 81.00 | 1.25 | 1.25 | 1.35 | +0.15 | +13.64% | 2 | 597 | 18.82% |
| VNQ240517C00082000 | 2024-05-03 3:44PM EDT | 82.00 | 0.70 | 0.75 | 0.80 | +0.10 | +16.67% | 48 | 694 | 17.48% |
| VNQ240517C00083000 | 2024-05-03 3:44PM EDT | 83.00 | 0.38 | 0.35 | 0.45 | +0.05 | +15.15% | 130 | 559 | 17.09% |
| VNQ240517C00084000 | 2024-05-03 1:59PM EDT | 84.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 101 | 283 | 16.02% |
| VNQ240517C00085000 | 2024-05-03 10:36AM EDT | 85.00 | 0.12 | 0.05 | 0.10 | +0.02 | +20.00% | 1 | 287 | 16.36% |
| VNQ240517C00086000 | 2024-04-30 12:40PM EDT | 86.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 327 | 16.80% |
| VNQ240517C00087000 | 2024-04-25 9:33AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 155 | 22.56% |
| VNQ240517C00088000 | 2024-04-29 2:39PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 25.39% |
| VNQ240517C00089000 | 2024-04-24 12:00PM EDT | 89.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 77 | 28.22% |
| VNQ240517C00090000 | 2024-04-26 1:16PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 54 | 30.96% |
| VNQ240517C00091000 | 2024-05-03 9:50AM EDT | 91.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 2 | 48 | 33.59% |
| VNQ240517C00092000 | 2024-05-03 11:46AM EDT | 92.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 20 | 31 | 36.13% |
| VNQ240517C00093000 | 2024-04-09 2:49PM EDT | 93.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 150 | 243 | 38.67% |
| VNQ240517C00094000 | 2024-04-09 9:30AM EDT | 94.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 41.11% |
| VNQ240517C00095000 | 2024-03-20 11:09AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 43.56% |
| VNQ240517C00096000 | 2024-03-18 3:01PM EDT | 96.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 45.90% |
| VNQ240517C00097000 | 2024-03-20 11:23AM EDT | 97.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517P00070000 | 2024-05-03 11:46AM EDT | 70.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 20 | 54 | 43.36% |
| VNQ240517P00075000 | 2024-05-03 2:32PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 2 | 240 | 26.27% |
| VNQ240517P00076000 | 2024-04-23 3:19PM EDT | 76.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 1 | 17 | 22.75% |
| VNQ240517P00077000 | 2024-05-03 1:01PM EDT | 77.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 6 | 731 | 19.24% |
| VNQ240517P00078000 | 2024-05-03 3:56PM EDT | 78.00 | 0.16 | 0.15 | 0.20 | -0.19 | -54.29% | 40 | 177 | 19.04% |
| VNQ240517P00079000 | 2024-05-03 3:59PM EDT | 79.00 | 0.30 | 0.25 | 0.30 | -0.25 | -45.45% | 69 | 725 | 17.29% |
| VNQ240517P00080000 | 2024-05-03 3:59PM EDT | 80.00 | 0.50 | 0.45 | 0.50 | -0.25 | -33.33% | 27 | 382 | 16.21% |
| VNQ240517P00081000 | 2024-05-03 10:36AM EDT | 81.00 | 0.90 | 0.80 | 0.85 | -1.00 | -52.63% | 4 | 128 | 15.67% |
| VNQ240517P00082000 | 2024-05-03 9:30AM EDT | 82.00 | 1.20 | 1.25 | 1.35 | -0.67 | -35.83% | 2 | 523 | 15.04% |
| VNQ240517P00083000 | 2024-05-03 2:59PM EDT | 83.00 | 2.00 | 1.85 | 1.95 | -0.70 | -25.93% | 2 | 142 | 13.09% |
| VNQ240517P00084000 | 2024-04-29 9:33AM EDT | 84.00 | 3.02 | 2.65 | 2.80 | 0.00 | - | 1 | 56 | 13.04% |
| VNQ240517P00085000 | 2024-05-03 11:43AM EDT | 85.00 | 3.50 | 3.60 | 3.80 | -0.70 | -16.67% | 6 | 7 | 16.41% |
| VNQ240517P00086000 | 2024-04-29 2:45PM EDT | 86.00 | 4.40 | 4.60 | 4.80 | 0.00 | - | 200 | 0 | 19.53% |
| VNQ240517P00087000 | 2024-04-18 10:37AM EDT | 87.00 | 8.10 | 5.60 | 5.80 | 0.00 | - | 1 | 0 | 22.56% |
| VNQ240517P00088000 | 2024-04-18 9:33AM EDT | 88.00 | 9.26 | 6.60 | 6.80 | 0.00 | - | 1 | 0 | 25.39% |
| VNQ240517P00089000 | 2024-04-08 10:35AM EDT | 89.00 | 4.70 | 7.60 | 7.80 | 0.00 | - | 1 | 0 | 28.22% |
© 2024 Yahoo. All rights reserved.