Log in

NYSEARCA:VPUVanguard Utilities ETF Options Chain and Prices

$113.96
-4.19 (-3.55 %)
(As of 04/5/2020 04:00 PM ET)
Add
Today's Range
$113.17
Now: $113.96
$118.25
50-Day Range
$98.62
MA: $134.79
$156.10
52-Week Range
$96.09
Now: $113.96
$156.43
Volume212,077 shs
Average Volume347,203 shs
Market Capitalization$3.46 billion
P/E RatioN/A
Dividend Yield3.36%
BetaN/A

Options Chain

Vanguard Utilities ETF (NYSEARCA:VPU) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$169.00$0.000Call000
4/17/2020$168.00$0.000Call000
4/17/2020$167.00$0.000Call000
4/17/2020$166.00$0.000Call000
4/17/2020$165.00$0.000Call000
4/17/2020$164.00$0.000Call000
4/17/2020$163.00$0.000Call000
4/17/2020$162.00$0.000Call000
4/17/2020$161.00$0.000Call000
4/17/2020$160.00$0.000Call000
4/17/2020$159.00$0.000Call000
4/17/2020$158.00$0.000Call000
4/17/2020$157.00$0.000Call000
4/17/2020$156.00$0.000Call000
4/17/2020$155.00$0.000Call000
4/17/2020$154.00$0.000Call000
4/17/2020$153.00$0.000Call000
4/17/2020$152.00$0.000Call030
4/17/2020$151.00$0.000Call000
4/17/2020$150.00$0.000Call000
4/17/2020$149.00$0.000Call000
4/17/2020$148.00$0.000Call000
4/17/2020$147.00$0.000Call050
4/17/2020$146.00$0.000Call000
4/17/2020$145.00$0.000Call010
4/17/2020$144.00$0.000Call0150
4/17/2020$143.00$0.000Call000
4/17/2020$142.00$0.000Call030
4/17/2020$141.00$0.000Call010
4/17/2020$140.00$0.000Call000
4/17/2020$139.00$0.000Call000
4/17/2020$138.00$0.000Call000
4/17/2020$137.00$0.000Call000
4/17/2020$136.00$0.000Call000
4/17/2020$135.00$0.125Call00 (-1)0.457061 (+0.04337)0.032308
4/17/2020$134.00$0.000Call000
4/17/2020$133.00$0.000Call000
4/17/2020$132.00$0.000Call000
4/17/2020$131.00$0.000Call000
4/17/2020$130.00$0.250Call020 (-1)0.426658 (+0.009885)0.062503
4/17/2020$129.00$0.000Call000
4/17/2020$128.00$0.375Call1410.425882 (-0.001804)0.088323
4/17/2020$127.00$0.000Call000
4/17/2020$126.00$0.550Call090.424609 (-0.012164)0.121791
4/17/2020$125.00$0.000Call000
4/17/2020$124.00$0.775Call05 (+2)0.420162 (-0.019958)0.162348
4/17/2020$123.00$1.125Call06 (+6)0.451731 (-0.006006)0.206526
4/17/2020$122.00$1.200Call000.434014 (-0.023011)0.223792
4/17/2020$121.00$1.375Call050.428672 (-0.029532)0.250813
4/17/2020$120.00$1.875Call0180.462608 (-0.0037)0.299917
4/17/2020$119.00$2.150Call000.461411 (-0.014466)0.332278
4/17/2020$118.00$2.450Call000.459434 (-0.024974)0.366138
4/17/2020$117.00$2.900Call000.470978 (-0.018418)0.40547
4/17/2020$116.00$3.600Call040.506368 (+0.010169)0.448579
4/17/2020$115.00$3.850Call130.486503 (-0.018545)0.481006
4/17/2020$114.00$4.300Call000.485229 (-0.031055)0.517508
4/17/2020$113.00$4.900Call010.496785 (-0.027724)0.55396
4/17/2020$112.00$5.600Call000.515969 (-0.013633)0.587952
4/17/2020$111.00$6.150Call0100.514116 (-0.029958)0.6224
4/17/2020$110.00$6.800Call020.520079 (-0.029421)0.654768
4/17/2020$109.00$7.600Call000.541071 (-0.024672)0.68189
4/17/2020$108.00$8.150Call000.526674 (-0.053342)0.71648
4/17/2020$107.00$9.050Call010.554886 (-0.029564)0.737057
4/17/2020$106.00$9.950Call000.581528 (-0.028893)0.755776
4/17/2020$105.00$10.600Call500.568944 (-0.049629)0.785434
4/17/2020$104.00$11.600Call000.606923 (-0.007845)0.796424
4/17/2020$103.00$12.300Call000.594337 (-0.042356)0.823032
4/17/2020$102.00$13.050Call000.584352 (-0.052354)0.847578
4/17/2020$101.00$13.900Call000.588497 (-0.067496)0.865455
4/17/2020$100.00$14.900Call01 (-1)0.621789 (-0.052599)0.871612
4/17/2020$99.00$15.850Call000.643907 (-0.072634)0.88081
4/17/2020$98.00$16.600Call000.614961 (+0.081087)0.905415
4/17/2020$97.00$17.650Call000.659471 (-0.049667)0.905282
4/17/2020$96.00$18.300Call000.579711 (+0.026992)0.941487
4/17/2020$95.00$19.100Call000.509398 (-0.272807)0.969532
4/17/2020$94.00$20.100Call000.534178 (-0.026846)0.970816
4/17/2020$93.00$21.050Call000.519444 (-0.064169)0.97976
4/17/2020$92.00$22.050Call000.543122 (-0.257096)0.98057
4/17/2020$91.00$23.050Call000.566953 (-0.002351)0.981322
4/17/2020$90.00$23.950Call00
4/17/2020$89.00$24.900Call00
4/17/2020$88.00$25.900Call00
4/17/2020$87.00$26.800Call00
4/17/2020$86.00$27.800Call00
4/17/2020$169.00$55.300Put001.03141 (+0.731408)-0.969349
4/17/2020$168.00$54.300Put001.01803 (+0.71803)-0.969186
4/17/2020$167.00$53.300Put001.00593 (+0.705933)-0.968846
4/17/2020$166.00$52.300Put000.993869 (+0.693869)-0.968482
4/17/2020$165.00$51.300Put000.981324 (+0.292261)-0.968159
4/17/2020$164.00$50.300Put000.969102 (+0.290977)-0.967776
4/17/2020$163.00$49.300Put000.956744 (+0.656744)-0.967388
4/17/2020$162.00$48.300Put000.943738 (+0.624207)-0.96706
4/17/2020$161.00$47.300Put000.931324 (+0.286011)-0.966635
4/17/2020$160.00$46.300Put000.918824 (+0.618824)-0.966197
4/17/2020$159.00$45.300Put000.906732 (+0.606732)-0.965681
4/17/2020$158.00$44.300Put000.893584 (+0.593584)-0.965276
4/17/2020$157.00$43.300Put000.879672-0.964947
4/17/2020$156.00$42.300Put000.866481 (+0.566481)-0.964496
4/17/2020$155.00$41.200Put000.778208 (+0.478208)-0.975002
4/17/2020$154.00$40.300Put000.841481-0.963322
4/17/2020$153.00$39.300Put000.825756 (+0.525756)-0.962869
4/17/2020$152.00$38.350Put000.828973 (+0.528973)-0.957179
4/17/2020$151.00$37.200Put000.724493 (+0.424493)-0.973274
4/17/2020$150.00$36.100Put000.626097-0.987187
4/17/2020$149.00$35.300Put000.76158-0.960519
4/17/2020$148.00$34.200Put030.681829 (+0.381829)-0.972012
4/17/2020$147.00$33.300Put000.728781-0.959175
4/17/2020$146.00$32.300Put000.712136 (+0.392605)-0.958472
4/17/2020$145.00$31.300Put000.695984 (+0.395984)-0.957544
4/17/2020$144.00$30.300Put000.679361 (+0.379361)-0.956676
4/17/2020$143.00$29.300Put000.662035-0.955942
4/17/2020$142.00$28.250Put000.625797-0.961327
4/17/2020$141.00$27.250Put000.608468 (+0.130734)-0.960531
4/17/2020$140.00$26.200Put000.566607-0.966933
4/17/2020$139.00$25.350Put000.613587-0.945285
4/17/2020$138.00$24.300Put000.576248-0.950534
4/17/2020$137.00$23.300Put000.558452 (+0.433452)-0.949315
4/17/2020$136.00$22.300Put000.541265-0.947742
4/17/2020$135.00$21.300Put000.522859 (+0.005037)-0.946449
4/17/2020$134.00$20.350Put000.52564 (+0.01701)-0.937453
4/17/2020$133.00$19.350Put000.507671 (+0.019353)-0.93551
4/17/2020$132.00$18.400Put000.510015 (+0.053728)-0.926438
4/17/2020$131.00$17.400Put000.489702 (+0.098912)-0.924103
4/17/2020$130.00$16.450Put0200.479482 (+0.076162)-0.91463
4/17/2020$129.00$15.600Put000.493608 (+0.084068)-0.891768
4/17/2020$128.00$14.550Put0400.459233 (+0.052818)-0.894163
4/17/2020$127.00$13.600Put000.449077 (+0.045787)-0.883176
4/17/2020$126.00$12.450Put020.390474 (-0.032543)-0.89939
4/17/2020$125.00$11.650Put000.416097 (-0.000553)-0.865901
4/17/2020$124.00$10.800Put000.417908 (-0.007427)-0.840924
4/17/2020$123.00$10.000Put000.422771 (-0.005159)-0.810524
4/17/2020$122.00$9.300Put000.444124 (-0.002299)-0.772125
4/17/2020$121.00$8.400Put000.429466 (-0.02647)-0.751718
4/17/2020$120.00$7.700Put000.4322 (-0.012212)-0.71498
4/17/2020$119.00$7.000Put000.43513 (-0.034478)-0.678627
4/17/2020$118.00$6.400Put000.450647 (-0.021031)-0.638345
4/17/2020$117.00$5.750Put000.448498 (-0.033336)-0.601684
4/17/2020$116.00$5.050Put000.435998 (-0.034899)-0.56531
4/17/2020$115.00$4.750Put110.468724 (-0.017876)-0.520785
4/17/2020$114.00$3.975Put000.447717 (-0.062828)-0.484205
4/17/2020$113.00$3.850Put000.484826 (-0.027868)-0.445834
4/17/2020$112.00$3.400Put000.484436 (-0.03275)-0.408953
4/17/2020$111.00$3.225Put000.515491 (-0.012242)-0.377418
4/17/2020$110.00$2.875Put1120.526804 (-0.018054)-0.345248
4/17/2020$109.00$2.550Put000.529553 (-0.026305)-0.314737
4/17/2020$108.00$2.275Put030.534347 (-0.032509)-0.286051
4/17/2020$107.00$2.100Put000.552511 (-0.021962)-0.262258
4/17/2020$106.00$1.800Put000.553914 (-0.036756)-0.233904
4/17/2020$105.00$1.675Put0110.579249 (-0.019298)-0.215233
4/17/2020$104.00$0.000Put000
4/17/2020$103.00$1.275Put000.579865 (-0.043135)-0.171788
4/17/2020$102.00$1.250Put000.610557 (-0.030741)-0.1618
4/17/2020$101.00$0.000Put000
4/17/2020$100.00$1.000Put000.636697 (-0.017123)-0.131316
4/17/2020$99.00$0.925Put010.659009 (-0.004671)-0.120507
4/17/2020$98.00$0.800Put000.65713 (-0.029466)-0.106596
4/17/2020$97.00$0.750Put000.674318 (-0.022434)-0.098471
4/17/2020$96.00$0.650Put000.677443 (-0.035716)-0.086659
4/17/2020$95.00$0.625Put000.701978 (-0.034701)-0.081304
4/17/2020$94.00$0.575Put000.71924 (-0.054162)-0.074139
4/17/2020$93.00$0.500Put000.730177 (-0.025256)-0.065408
4/17/2020$92.00$0.450Put000.748322 (-0.021829)-0.059033
4/17/2020$91.00$0.450Put000.776447 (-0.044457)-0.056963
4/17/2020$90.00$0.375Put40100 (+99)0.767899 (-0.068684)-0.048814
4/17/2020$89.00$0.375Put000.795979 (-0.044456)-0.047061
4/17/2020$88.00$0.350Put000.813166 (-0.043857)-0.04353
4/17/2020$87.00$0.300Put000.816665 (-0.056233)-0.03775
4/17/2020$86.00$0.325Put00 (-1)0.859072 (-0.030147)-0.038696
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/5/2020 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