Log in

NYSEARCA:VDEVanguard Energy ETF Options Chain and Prices

$44.86
+2.85 (+6.78 %)
(As of 04/9/2020 01:14 AM ET)
Add
Today's Range
$42.63
Now: $44.86
$45.02
50-Day Range
$31.29
MA: $49.46
$73.37
52-Week Range
$30.03
Now: $44.86
$93.17
Volume1.83 million shs
Average Volume1.43 million shs
Market Capitalization$2.55 billion
P/E RatioN/A
Dividend Yield6.63%
BetaN/A

Options Chain

Vanguard Energy ETF (NYSEARCA:VDE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$88.00$0.000Call000
4/17/2020$87.00$0.000Call000
4/17/2020$86.00$0.000Call000
4/17/2020$85.00$0.000Call000
4/17/2020$84.00$0.000Call000
4/17/2020$83.00$0.000Call000
4/17/2020$82.00$0.000Call000
4/17/2020$81.00$0.000Call000
4/17/2020$80.00$0.000Call000
4/17/2020$79.00$0.000Call000
4/17/2020$78.00$0.000Call000
4/17/2020$77.00$0.000Call000
4/17/2020$76.00$0.000Call000
4/17/2020$75.00$0.000Call000
4/17/2020$74.00$0.000Call000
4/17/2020$73.00$0.000Call000
4/17/2020$72.00$0.000Call000
4/17/2020$71.00$0.000Call010
4/17/2020$70.00$0.000Call000
4/17/2020$69.00$0.000Call000
4/17/2020$68.00$0.000Call000
4/17/2020$67.00$0.000Call000
4/17/2020$66.00$0.000Call020
4/17/2020$65.00$0.000Call000
4/17/2020$64.00$0.000Call000
4/17/2020$63.00$0.000Call000
4/17/2020$62.00$0.000Call020
4/17/2020$61.00$0.000Call000
4/17/2020$60.00$0.000Call000
4/17/2020$59.00$0.000Call000
4/17/2020$58.00$0.000Call000
4/17/2020$57.00$0.000Call000
4/17/2020$56.00$0.000Call020
4/17/2020$55.00$0.000Call000
4/17/2020$54.00$0.000Call000
4/17/2020$53.00$0.000Call000
4/17/2020$52.00$0.000Call000
4/17/2020$51.00$0.300Call000.6898420.129254
4/17/2020$50.00$0.325Call7110.630899 (-0.246835)0.147944
4/17/2020$49.00$0.000Call000
4/17/2020$48.00$1.100Call1600.8062670.318836
4/17/2020$47.00$1.300Call110.767530.372107
4/17/2020$46.00$1.975Call120.880435 (+0.146649)0.455298
4/17/2020$45.00$1.975Call342 (+29)0.726578 (-0.131238)0.51191
4/17/2020$44.00$2.550Call929 (-1)0.751937 (-0.229062)0.588269
4/17/2020$43.00$3.200Call06 (+2)0.779094 (-0.171613)0.658152
4/17/2020$42.00$3.900Call0340.801101 (-0.225709)0.721296
4/17/2020$41.00$4.900Call060.935453 (-0.194957)0.753664
4/17/2020$40.00$5.850Call0541.0432 (-0.081176)0.782889
4/17/2020$39.00$6.200Call06 (-1)0.792508 (-0.313922)0.882427
4/17/2020$38.00$8.050Call0101.40685 (+0.148241)0.805592
4/17/2020$37.00$8.400Call0341.15141 (+0.095161)0.876136
4/17/2020$36.00$9.400Call0131.26634 (+0.308007)0.886091
4/17/2020$35.00$10.150Call03 (-1)1.16323 (-0.34429)0.926501
4/17/2020$34.00$10.450Call0201
4/17/2020$33.00$11.700Call0001
4/17/2020$32.00$13.150Call031.48529 (-0.133454)0.941217
4/17/2020$31.00$13.400Call0001
4/17/2020$30.00$15.000Call011.47193 (-0.012615)0.968302
4/17/2020$29.00$15.850Call00
4/17/2020$28.00$16.950Call001.57398 (-0.464267)0.978857
4/17/2020$27.00$17.750Call00
4/17/2020$26.00$18.100Call0001
4/17/2020$25.00$19.150Call0101
4/17/2020$20.00$24.550Call0201
4/17/2020$88.00$43.850Put002.79026-0.909219
4/17/2020$87.00$42.900Put002.81139-0.903871
4/17/2020$86.00$41.450Put002.31755-0.949301
4/17/2020$85.00$40.400Put002.2328-0.954887
4/17/2020$84.00$39.400Put002.19741-0.954443
4/17/2020$83.00$38.750Put002.52682-0.914252
4/17/2020$82.00$37.550Put002.28375-0.934734
4/17/2020$81.00$36.950Put002.63057-0.893769
4/17/2020$80.00$35.200Put001.6495-0.984586
4/17/2020$79.00$34.400Put002.01771-0.951377
4/17/2020$78.00$33.350Put001.92219-0.957957
4/17/2020$77.00$32.400Put001.94234-0.949968
4/17/2020$76.00$31.800Put002.3203-0.901937
4/17/2020$75.00$30.450Put001.91868-0.941434
4/17/2020$74.00$29.900Put002.29296-0.889242
4/17/2020$73.00$28.650Put002.06055-0.914
4/17/2020$72.00$27.400Put011.74474-0.945733
4/17/2020$71.00$26.300Put001.58108-0.961303
4/17/2020$70.00$25.800Put002.03864-0.892916
4/17/2020$69.00$24.850Put002.02263-0.8856
4/17/2020$68.00$23.400Put001.57583-0.941385
4/17/2020$67.00$22.200Put001.2085-0.979865
4/17/2020$66.00$21.850Put001.87158-0.878915
4/17/2020$65.00$20.700Put001.71863-0.894087
4/17/2020$64.00$19.250Put001.20676-0.965219
4/17/2020$63.00$18.350Put001.29339-0.942849
4/17/2020$62.00$17.350Put001.24495-0.941271
4/17/2020$61.00$16.450Put001.31792-0.920396
4/17/2020$60.00$15.850Put001.54864-0.85995
4/17/2020$59.00$14.350Put001.09834-0.934822
4/17/2020$58.00$14.000Put001.52502-0.833577
4/17/2020$57.00$12.800Put001.33996-0.852274
4/17/2020$56.00$11.500Put001.06193-0.894494
4/17/2020$55.00$10.500Put000.999201-0.889262
4/17/2020$54.00$9.750Put001.10568-0.840216
4/17/2020$53.00$8.300Put000.718125-0.926372
4/17/2020$52.00$8.100Put051.12195-0.773785
4/17/2020$51.00$7.150Put011.06759-0.754625
4/17/2020$50.00$6.050Put20230.934853-0.750635
4/17/2020$49.00$5.400Put000.969786-0.692285
4/17/2020$48.00$4.450Put010.884205-0.661575
4/17/2020$47.00$3.825Put000.91233-0.601349
4/17/2020$46.00$3.050Put020.850459-0.547777
4/17/2020$45.00$2.600Put020.903878 (+0.076508)-0.480483
4/17/2020$44.00$2.125Put22 (+2)0.904212 (+0.308421)-0.417929
4/17/2020$43.00$1.750Put100.9339 (+0.220759)-0.357929
4/17/2020$42.00$1.500Put37 (+7)0.990791 (+0.161435)-0.307477
4/17/2020$41.00$1.150Put000.978291 (+0.147373)-0.253764
4/17/2020$40.00$0.975Put118 (+12)1.04098 (+0.198763)-0.214575
4/17/2020$39.00$0.850Put04 (+2)1.09935 (+0.145606)-0.183908
4/17/2020$38.00$0.525Put23 (+2)1.02804 (+0.07836)-0.13223
4/17/2020$37.00$0.575Put14 (+2)1.17831 (+0.147008)-0.12664
4/17/2020$36.00$0.400Put35361.15565 (+0.107162)-0.095452
4/17/2020$35.00$0.150Put0521.00017 (-0.066394)-0.047493
4/17/2020$34.00$0.375Put081.35043 (+0.283186)-0.078318
4/17/2020$33.00$0.000Put020
4/17/2020$32.00$0.100Put091.20598-0.028333
4/17/2020$31.00$0.000Put020
4/17/2020$30.00$0.075Put1211.3307 (-0.139526)-0.020018
4/17/2020$29.00$0.050Put021.33638-0.013678
4/17/2020$28.00$0.000Put4331.553330
4/17/2020$27.00$0.000Put010
4/17/2020$26.00$0.000Put030
4/17/2020$25.00$0.000Put0150
4/17/2020$20.00$0.025Put042.14375 (+0.06099)-0.004659
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/9/2020 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