Log in

Vanguard Mega Cap ETF Options Chain and Prices (NYSEARCA:MGC)

$89.26
-3.00 (-3.25 %)
(As of 03/27/2020 04:00 PM ET)
Add
Today's Range
$88.47
Now: $89.26
$91.91
50-Day Range
$79.14
MA: $103.85
$118.24
52-Week Range
$77.64
Now: $89.26
$118.49
Volume482,475 shs
Average Volume232,332 shs
Market Capitalization$1.90 billion
P/E RatioN/A
Dividend Yield2.17%
BetaN/A

Options Chain

Vanguard Mega Cap ETF (NYSEARCA:MGC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$121.00$0.000Call000
4/17/2020$120.00$0.000Call000
4/17/2020$119.00$0.000Call000
4/17/2020$118.00$0.000Call010
4/17/2020$117.00$0.000Call000
4/17/2020$116.00$0.000Call000
4/17/2020$115.00$0.000Call010
4/17/2020$114.00$0.000Call000
4/17/2020$113.00$0.000Call000
4/17/2020$112.00$0.000Call000
4/17/2020$111.00$0.000Call000
4/17/2020$110.00$0.000Call000
4/17/2020$109.00$0.000Call000
4/17/2020$108.00$0.000Call000
4/17/2020$107.00$0.000Call000
4/17/2020$106.00$0.000Call020
4/17/2020$105.00$0.000Call000
4/17/2020$104.00$0.475Call000.4797970.101968
4/17/2020$103.00$0.525Call000.4702780.112605
4/17/2020$102.00$0.700Call000.4864720.138964
4/17/2020$101.00$0.900Call000.5010660.166532
4/17/2020$100.00$0.000Call000
4/17/2020$99.00$0.000Call000
4/17/2020$98.00$1.725Call000.548279 (+0.092706)0.259629
4/17/2020$97.00$1.950Call000.547509 (+0.078984)0.285193
4/17/2020$96.00$2.325Call000.56329 (+0.086365)0.318765
4/17/2020$95.00$2.625Call000.565161 (+0.069884)0.347565
4/17/2020$94.00$2.950Call000.566681 (+0.051764)0.377279
4/17/2020$93.00$3.575Call000.600747 (+0.070119)0.415763
4/17/2020$92.00$4.200Call000.6303 (+0.057026)0.450523
4/17/2020$91.00$4.700Call000.64139 (+0.056375)0.480653
4/17/2020$90.00$5.250Call220.654987 (+0.055706)0.510393
4/17/2020$89.00$5.900Call12800.67711 (+0.049096)0.539517
4/17/2020$88.00$6.250Call000.660648 (+0.041747)0.567101
4/17/2020$87.00$7.150Call000.706595 (+0.094774)0.593324
4/17/2020$86.00$7.950Call050.73844 (+0.112336)0.617402
4/17/2020$85.00$8.400Call000.724495 (+0.014737)0.64369
4/17/2020$84.00$9.300Call000.764249 (+0.042634)0.663862
4/17/2020$83.00$9.950Call000.76988 (+0.073968)0.686563
4/17/2020$82.00$10.450Call000.751996 (-0.00763)0.712449
4/17/2020$81.00$11.250Call010.771813 (+0.068684)0.731426
4/17/2020$80.00$11.900Call000.767493 (+0.08284)0.753973
4/17/2020$79.00$13.000Call000.828143 (+0.054002)0.762407
4/17/2020$78.00$13.700Call000.826889 (+0.122272)0.782033
4/17/2020$77.00$14.350Call000.81344 (+0.124015)0.80368
4/17/2020$76.00$15.500Call000.882194 (+0.045153)0.806711
4/17/2020$75.00$16.100Call000.854251 (+0.03979)0.82945
4/17/2020$74.00$17.000Call000.877148 (+0.025742)0.840463
4/17/2020$73.00$17.950Call000.908847 (+0.090389)0.848845
4/17/2020$121.00$31.850Put000.617524 (+0.109516)-0.977259
4/17/2020$120.00$30.850Put000.603462 (+0.109517)-0.976788
4/17/2020$119.00$29.850Put000.589399 (+0.109516)-0.976266
4/17/2020$118.00$28.850Put000.575541 (+0.11036)-0.975645
4/17/2020$117.00$27.800Put000.52108 (+0.069961)-0.984388
4/17/2020$116.00$26.800Put000.505455 (+0.068399)-0.984234
4/17/2020$115.00$25.850Put000.531253 (+0.109291)-0.974004
4/17/2020$114.00$24.800Put000.476115 (+0.068215)-0.98326
4/17/2020$113.00$23.800Put000.46049 (+0.029153)-0.982927
4/17/2020$112.00$22.800Put000.446203 (+0.001459)-0.982154
4/17/2020$111.00$21.800Put000.430578 (+0.028802)-0.981669
4/17/2020$110.00$20.850Put000.455578 (+0.006146)-0.970219
4/17/2020$109.00$19.900Put000.46886 (+0.07685)-0.959663
4/17/2020$108.00$18.900Put010.450891 (+0.036615)-0.958218
4/17/2020$107.00$17.950Put000.453235 (+0.026459)-0.947546
4/17/2020$106.00$17.050Put000.476672 (+0.036224)-0.928973
4/17/2020$105.00$16.050Put000.457922 (+0.050678)-0.926558
4/17/2020$104.00$15.150Put000.46261 (+0.065131)-0.908514
4/17/2020$103.00$14.200Put000.452833 (+0.00262)-0.897436
4/17/2020$102.00$13.200Put000.430176 (+0.006525)-0.893177
4/17/2020$101.00$12.450Put000.46963 (+0.032698)-0.855512
4/17/2020$100.00$11.650Put000.475489 (-0.017499)-0.827015
4/17/2020$99.00$10.800Put000.47271 (+0.006989)-0.803948
4/17/2020$98.00$9.950Put010.469975 (-0.011371)-0.780567
4/17/2020$97.00$9.600Put000.533916 (+0.005499)-0.721703
4/17/2020$96.00$8.850Put030.531182 (-0.039227)-0.693688
4/17/2020$95.00$8.150Put000.534961 (-0.057565)-0.662959
4/17/2020$94.00$7.350Put000.525713 (-0.083368)-0.636746
4/17/2020$93.00$7.050Put010.568291 (-0.063251)-0.592864
4/17/2020$92.00$6.400Put0100.562316 (-0.087779)-0.562057
4/17/2020$91.00$5.950Put000.579699 (-0.060239)-0.527131
4/17/2020$90.00$5.450Put000.591476 (-0.06645)-0.494705
4/17/2020$89.00$5.150Put000.622668 (-0.042075)-0.462665
4/17/2020$88.00$5.000Put000.659386 (-0.015123)-0.433018
4/17/2020$87.00$4.500Put000.654308 (-0.038755)-0.404424
4/17/2020$86.00$3.950Put000.643371 (-0.061607)-0.374811
4/17/2020$85.00$3.800Put000.680908 (-0.033671)-0.350762
4/17/2020$84.00$3.425Put000.691027 (-0.040122)-0.324974
4/17/2020$83.00$3.175Put000.700988 (-0.040122)-0.302251
4/17/2020$82.00$3.075Put000.732429 (-0.022304)-0.284099
4/17/2020$81.00$2.700Put000.725202 (-0.046523)-0.259501
4/17/2020$80.00$2.675Put000.76778 (-0.01957)-0.245939
4/17/2020$79.00$2.300Put000.760554 (-0.032656)-0.222124
4/17/2020$78.00$2.250Put000.800234-0.210147
4/17/2020$77.00$1.950Put000.792031-0.189819
4/17/2020$76.00$1.650Put000.774453-0.168713
4/17/2020$75.00$1.450Put000.775625-0.151719
4/17/2020$74.00$1.325Put000.79125-0.138767
4/17/2020$73.00$1.250Put000.817421-0.129141
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/28/2020 by MarketBeat.com Staff

Featured Article: Stocks Increasing Dividends

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel