NYSEArca - Delayed Quote • USD
Vanguard Real Estate Index Fund ETF Shares (VNQ)
At close: September 27 at 4:00 PM EDT
After hours: September 27 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ241004C00085000 | 8/23/2024 6:56 PM | 85 | 10.10 | 12.70 | 13.00 | 0.00 | 0.00% | 1 | 1 | 99.85% |
| VNQ241004C00090500 | 9/13/2024 7:55 PM | 90.5 | 8.30 | 6.20 | 6.50 | 0.00 | 0.00% | 1 | 0 | 41.60% |
| VNQ241004C00091500 | 8/28/2024 4:28 PM | 91.5 | 4.01 | 5.20 | 5.50 | 0.00 | 0.00% | 1 | 0 | 36.62% |
| VNQ241004C00094000 | 9/17/2024 4:40 PM | 94 | 5.10 | 2.85 | 3.10 | 0.00 | 0.00% | 3 | 0 | 26.22% |
| VNQ241004C00094500 | 9/10/2024 7:12 PM | 94.5 | 2.95 | 2.40 | 2.60 | -0.51 | -14.74% | 1 | 0 | 23.29% |
| VNQ241004C00095000 | 9/19/2024 2:18 PM | 95 | 2.25 | 2.00 | 2.15 | -0.75 | -25.00% | 20 | 20 | 21.39% |
| VNQ241004C00095500 | 9/24/2024 3:51 PM | 95.5 | 3.20 | 1.60 | 1.75 | 0.00 | 0.00% | 1 | 0 | 20.17% |
| VNQ241004C00096000 | 9/27/2024 7:39 PM | 96 | 1.33 | 1.25 | 1.35 | -0.12 | -8.28% | 1 | 3 | 18.51% |
| VNQ241004C00096500 | 9/26/2024 4:30 PM | 96.5 | 1.05 | 0.90 | 1.05 | 0.00 | 0.00% | 1 | 1 | 18.14% |
| VNQ241004C00097000 | 9/27/2024 3:33 PM | 97 | 1.01 | 0.65 | 0.75 | 0.32 | 46.38% | 3 | 142 | 16.99% |
| VNQ241004C00097500 | 9/27/2024 2:33 PM | 97.5 | 0.80 | 0.40 | 0.50 | 0.30 | 60.00% | 22 | 164 | 15.94% |
| VNQ241004C00098000 | 9/27/2024 5:05 PM | 98 | 0.36 | 0.25 | 0.35 | 0.02 | 5.88% | 25 | 49 | 15.97% |
| VNQ241004C00099000 | 9/27/2024 3:42 PM | 99 | 0.15 | 0.05 | 0.15 | 0.05 | 50.00% | 9 | 35 | 15.82% |
| VNQ241004C00100000 | 9/26/2024 7:26 PM | 100 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 16 | 18.12% |
| VNQ241004C00101000 | 9/25/2024 7:51 PM | 101 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 13 | 21.97% |
| VNQ241004C00102000 | 9/26/2024 4:14 PM | 102 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 25.59% |
| VNQ241004C00103000 | 9/17/2024 2:48 PM | 103 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | - | 3 | 29.20% |
| VNQ241004C00105000 | 9/17/2024 7:24 PM | 105 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 35.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ241004P00080000 | 9/11/2024 2:19 PM | 80 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 7 | 64.84% |
| VNQ241004P00084000 | 9/11/2024 2:19 PM | 84 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 6 | 50.00% |
| VNQ241004P00086000 | 9/11/2024 5:36 PM | 86 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | - | 3 | 48.44% |
| VNQ241004P00087500 | 8/27/2024 5:59 PM | 87.5 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | - | 5 | 42.38% |
| VNQ241004P00088000 | 9/18/2024 2:47 PM | 88 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 40.43% |
| VNQ241004P00089000 | 9/16/2024 2:27 PM | 89 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 8 | 36.52% |
| VNQ241004P00089500 | 9/19/2024 3:22 PM | 89.5 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 34.47% |
| VNQ241004P00090000 | 9/23/2024 7:21 PM | 90 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 14 | 32.42% |
| VNQ241004P00091000 | 9/24/2024 2:49 PM | 91 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 8 | 28.42% |
| VNQ241004P00092000 | 9/24/2024 6:52 PM | 92 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 6 | 24.32% |
| VNQ241004P00092500 | 9/13/2024 4:13 PM | 92.5 | 0.30 | 0.05 | 0.10 | 0.00 | 0.00% | 5 | 15 | 22.27% |
| VNQ241004P00093000 | 9/26/2024 4:33 PM | 93 | 0.12 | 0.05 | 0.10 | 0.00 | 0.00% | 24 | 34 | 20.12% |
| VNQ241004P00093500 | 9/20/2024 3:41 PM | 93.5 | 0.25 | 0.10 | 0.15 | 0.00 | 0.00% | 2 | 3 | 20.12% |
| VNQ241004P00094000 | 9/27/2024 6:35 PM | 94 | 0.13 | 0.10 | 0.20 | -0.32 | -71.11% | 6 | 23 | 19.43% |
| VNQ241004P00095000 | 9/27/2024 1:58 PM | 95 | 0.25 | 0.25 | 0.30 | 0.05 | 25.00% | 1 | 27 | 16.94% |
| VNQ241004P00095500 | 9/26/2024 4:14 PM | 95.5 | 0.41 | 0.35 | 0.45 | 0.00 | 0.00% | 1 | 7 | 17.24% |
| VNQ241004P00096000 | 9/27/2024 6:11 PM | 96 | 0.43 | 0.45 | 0.55 | -0.17 | -28.33% | 17 | 109 | 15.77% |
| VNQ241004P00097000 | 9/27/2024 5:03 PM | 97 | 0.75 | 0.85 | 1.00 | -0.35 | -31.82% | 7 | 22 | 15.31% |
| VNQ241004P00097500 | 9/27/2024 2:33 PM | 97.5 | 0.79 | 1.15 | 1.25 | -0.56 | -41.48% | 5 | 2 | 14.11% |
| VNQ241004P00098000 | 9/27/2024 7:25 PM | 98 | 1.48 | 1.45 | 1.60 | 0.05 | 3.50% | 111 | 34 | 13.87% |
| VNQ241004P00099000 | 9/25/2024 1:34 PM | 99 | 1.14 | 2.25 | 2.45 | 0.00 | 0.00% | 5 | 5 | 14.45% |
| VNQ241004P00100000 | 9/16/2024 4:59 PM | 100 | 2.25 | 3.20 | 3.40 | 0.00 | 0.00% | - | 2 | 16.02% |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.14
+1.92%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
UTES Virtus Reaves Utilities ETF
63.75
+1.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
VAMO Cambria Value and Momentum ETF
29.59
+0.98%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
PSC Principal U.S. Small-Cap ETF
51.73
+0.68%
COWZ Pacer US Cash Cows 100 ETF
57.77
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
MAGA Point Bridge America First ETF
48.90
+0.58%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
ECH iShares MSCI Chile ETF
27.51
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.41
+0.43%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.76
+0.42%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.29
+0.42%