Log in

Vanguard Small-Cap ETF Options Chain and Prices (NYSEARCA:VB)

$168.43
-2.05 (-1.20 %)
(As of 02/23/2020 04:00 PM ET)
Add
Today's Range
$167.98
Now: $168.43
$169.85
50-Day Range
$162.30
MA: $167.03
$170.48
52-Week Range
$146.09
Now: $168.43
$170.84
Volume475,325 shs
Average Volume846,129 shs
Market Capitalization$29.77 billion
P/E RatioN/A
Dividend Yield1.35%
BetaN/A

Options Chain

Vanguard Small-Cap ETF (NYSEARCA:VB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$178.00$0.000Call000
3/20/2020$177.00$0.000Call000
3/20/2020$176.00$0.175Call100.114261 (+0.01233)0.07441
3/20/2020$175.00$0.275Call01 (+1)0.114164 (+0.009987)0.10791
3/20/2020$174.00$0.425Call0117 (+1)0.118167 (+0.006275)0.152394
3/20/2020$173.00$0.650Call0110.120902 (+0.012038)0.208144
3/20/2020$172.00$0.950Call010.126371 (+0.010085)0.271502
3/20/2020$171.00$1.350Call000.132132 (+0.013112)0.340402
3/20/2020$170.00$1.825Call1360.139359 (+0.00901)0.408461
3/20/2020$169.00$2.400Call020.14639 (+0.014381)0.474315
3/20/2020$168.00$3.025Call050.156156 (+0.034401)0.533937
3/20/2020$167.00$3.600Call037 (+10)0.155574 (+0.012403)0.591152
3/20/2020$166.00$4.300Call0110.161522 (+0.014061)0.643071
3/20/2020$165.00$4.900Call0200.15973 (+0.007972)0.698106
3/20/2020$164.00$5.850Call080.174487 (+0.030078)0.727643
3/20/2020$163.00$6.750Call49 (+2)0.185879 (+0.036465)0.756819
3/20/2020$162.00$7.300Call0110.17184 (-0.001793)0.817002
3/20/2020$161.00$8.350Call010.191469 (+0.02643)0.824521
3/20/2020$160.00$9.250Call020.19723 (+0.027894)0.846796
3/20/2020$159.00$10.150Call0100.202699 (+0.066957)0.868139
3/20/2020$158.00$11.200Call000.2229820.869968
3/20/2020$157.00$12.200Call0100.2384110.877019
3/20/2020$156.00$12.750Call01110.1913320.944629
3/20/2020$155.00$13.750Call040.204613 (-0.059449)0.947221
3/20/2020$154.00$14.750Call000.2175040.950022
3/20/2020$153.00$16.050Call010.2777340.912738
3/20/2020$152.00$16.450Call00
3/20/2020$151.00$18.050Call000.305302 (+0.035336)0.919484
3/20/2020$150.00$18.800Call010.2788470.951037
3/20/2020$149.00$19.750Call000.2779780.959341
3/20/2020$148.00$20.900Call000.3234120.942839
3/20/2020$147.00$21.650Call000.27210.976767
3/20/2020$146.00$22.700Call000.3008870.969896
3/20/2020$145.00$23.350Call00
3/20/2020$144.00$24.850Call000.3650390.954958
3/20/2020$178.00$9.500Put00
3/20/2020$177.00$8.350Put00
3/20/2020$176.00$7.950Put000.099613 (+0.007155)-0.95537
3/20/2020$175.00$6.650Put00
3/20/2020$174.00$6.200Put000.112113 (-0.013157)-0.869045
3/20/2020$173.00$5.100Put000.088285 (-0.025364)-0.882231
3/20/2020$172.00$4.600Put000.116174 (-0.002631)-0.761345
3/20/2020$171.00$4.000Put000.12301 (-0.002045)-0.685485
3/20/2020$170.00$3.550Put1000.136108 (+0.006658)-0.609298
3/20/2020$169.00$2.950Put000.134436 (-0.001948)-0.54716
3/20/2020$168.00$2.500Put000.140686 (-0.000971)-0.483501
3/20/2020$167.00$2.200Put01 (+1)0.14793 (+0.005105)-0.425147
3/20/2020$166.00$1.825Put4360.15061 (-0.007254)-0.36984
3/20/2020$165.00$1.700Put030.165844 (+0.002316)-0.329291
3/20/2020$164.00$1.400Put16 (+1)0.165356 (-0.003544)-0.283852
3/20/2020$163.00$1.225Put010.172778 (-0.000809)-0.248498
3/20/2020$162.00$1.125Put010 (+1)0.18518 (+0.004952)-0.222459
3/20/2020$161.00$0.950Put0220.187426 (+0.004659)-0.191769
3/20/2020$160.00$0.850Put0360.194262 (+0.009152)-0.169699
3/20/2020$159.00$0.775Put030.203442 (+0.005441)-0.151892
3/20/2020$158.00$0.650Put0120.208324 (+0.010323)-0.130189
3/20/2020$157.00$0.575Put010.21477 (+0.010324)-0.114607
3/20/2020$156.00$0.475Put020.215144 (-0.008892)-0.097134
3/20/2020$155.00$0.425Put030.221784 (+0.010639)-0.085953
3/20/2020$154.00$0.375Put000.22862 (-0.004986)-0.075553
3/20/2020$153.00$0.325Put000.235456-0.065694
3/20/2020$152.00$0.250Put000.232722 (-0.0294)-0.052584
3/20/2020$151.00$0.275Put010.25037-0.053796
3/20/2020$150.00$0.200Put040.244653-0.041289
3/20/2020$149.00$0.000Put000
3/20/2020$148.00$0.000Put000
3/20/2020$147.00$0.000Put0100
3/20/2020$146.00$0.000Put000
3/20/2020$145.00$0.000Put010
3/20/2020$144.00$0.000Put010
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/23/2020 by MarketBeat.com Staff

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