NYSEARCA:VPUVanguard Utilities ETF Options Chain and Prices Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Vanguard Utilities ETF Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $113.96 -4.19 (-3.55 %) (As of 04/5/2020 04:00 PM ET) Add Share Today's Range$113.17Now: $113.96▼$118.2550-Day Range$98.62MA: $134.79▼$156.1052-Week Range$96.09Now: $113.96▼$156.43Volume212,077 shsAverage Volume347,203 shsMarket Capitalization$3.46 billionP/E RatioN/ADividend Yield3.36%BetaN/A ProfileAdvanced ChartDividendInstitutional OwnershipHeadlinesOptions ChainSocial Media Options Chain Vanguard Utilities ETF (NYSEARCA:VPU) Options Chain Options Date: 9/18/2020 6/19/2020 5/15/2020 4/17/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta4/17/2020$169.00$0.000Call0004/17/2020$168.00$0.000Call0004/17/2020$167.00$0.000Call0004/17/2020$166.00$0.000Call0004/17/2020$165.00$0.000Call0004/17/2020$164.00$0.000Call0004/17/2020$163.00$0.000Call0004/17/2020$162.00$0.000Call0004/17/2020$161.00$0.000Call0004/17/2020$160.00$0.000Call0004/17/2020$159.00$0.000Call0004/17/2020$158.00$0.000Call0004/17/2020$157.00$0.000Call0004/17/2020$156.00$0.000Call0004/17/2020$155.00$0.000Call0004/17/2020$154.00$0.000Call0004/17/2020$153.00$0.000Call0004/17/2020$152.00$0.000Call0304/17/2020$151.00$0.000Call0004/17/2020$150.00$0.000Call0004/17/2020$149.00$0.000Call0004/17/2020$148.00$0.000Call0004/17/2020$147.00$0.000Call0504/17/2020$146.00$0.000Call0004/17/2020$145.00$0.000Call0104/17/2020$144.00$0.000Call01504/17/2020$143.00$0.000Call0004/17/2020$142.00$0.000Call0304/17/2020$141.00$0.000Call0104/17/2020$140.00$0.000Call0004/17/2020$139.00$0.000Call0004/17/2020$138.00$0.000Call0004/17/2020$137.00$0.000Call0004/17/2020$136.00$0.000Call0004/17/2020$135.00$0.125Call00 (-1)0.457061 (+0.04337)0.0323084/17/2020$134.00$0.000Call0004/17/2020$133.00$0.000Call0004/17/2020$132.00$0.000Call0004/17/2020$131.00$0.000Call0004/17/2020$130.00$0.250Call020 (-1)0.426658 (+0.009885)0.0625034/17/2020$129.00$0.000Call0004/17/2020$128.00$0.375Call1410.425882 (-0.001804)0.0883234/17/2020$127.00$0.000Call0004/17/2020$126.00$0.550Call090.424609 (-0.012164)0.1217914/17/2020$125.00$0.000Call0004/17/2020$124.00$0.775Call05 (+2)0.420162 (-0.019958)0.1623484/17/2020$123.00$1.125Call06 (+6)0.451731 (-0.006006)0.2065264/17/2020$122.00$1.200Call000.434014 (-0.023011)0.2237924/17/2020$121.00$1.375Call050.428672 (-0.029532)0.2508134/17/2020$120.00$1.875Call0180.462608 (-0.0037)0.2999174/17/2020$119.00$2.150Call000.461411 (-0.014466)0.3322784/17/2020$118.00$2.450Call000.459434 (-0.024974)0.3661384/17/2020$117.00$2.900Call000.470978 (-0.018418)0.405474/17/2020$116.00$3.600Call040.506368 (+0.010169)0.4485794/17/2020$115.00$3.850Call130.486503 (-0.018545)0.4810064/17/2020$114.00$4.300Call000.485229 (-0.031055)0.5175084/17/2020$113.00$4.900Call010.496785 (-0.027724)0.553964/17/2020$112.00$5.600Call000.515969 (-0.013633)0.5879524/17/2020$111.00$6.150Call0100.514116 (-0.029958)0.62244/17/2020$110.00$6.800Call020.520079 (-0.029421)0.6547684/17/2020$109.00$7.600Call000.541071 (-0.024672)0.681894/17/2020$108.00$8.150Call000.526674 (-0.053342)0.716484/17/2020$107.00$9.050Call010.554886 (-0.029564)0.7370574/17/2020$106.00$9.950Call000.581528 (-0.028893)0.7557764/17/2020$105.00$10.600Call500.568944 (-0.049629)0.7854344/17/2020$104.00$11.600Call000.606923 (-0.007845)0.7964244/17/2020$103.00$12.300Call000.594337 (-0.042356)0.8230324/17/2020$102.00$13.050Call000.584352 (-0.052354)0.8475784/17/2020$101.00$13.900Call000.588497 (-0.067496)0.8654554/17/2020$100.00$14.900Call01 (-1)0.621789 (-0.052599)0.8716124/17/2020$99.00$15.850Call000.643907 (-0.072634)0.880814/17/2020$98.00$16.600Call000.614961 (+0.081087)0.9054154/17/2020$97.00$17.650Call000.659471 (-0.049667)0.9052824/17/2020$96.00$18.300Call000.579711 (+0.026992)0.9414874/17/2020$95.00$19.100Call000.509398 (-0.272807)0.9695324/17/2020$94.00$20.100Call000.534178 (-0.026846)0.9708164/17/2020$93.00$21.050Call000.519444 (-0.064169)0.979764/17/2020$92.00$22.050Call000.543122 (-0.257096)0.980574/17/2020$91.00$23.050Call000.566953 (-0.002351)0.9813224/17/2020$90.00$23.950Call004/17/2020$89.00$24.900Call004/17/2020$88.00$25.900Call004/17/2020$87.00$26.800Call004/17/2020$86.00$27.800Call004/17/2020$169.00$55.300Put001.03141 (+0.731408)-0.9693494/17/2020$168.00$54.300Put001.01803 (+0.71803)-0.9691864/17/2020$167.00$53.300Put001.00593 (+0.705933)-0.9688464/17/2020$166.00$52.300Put000.993869 (+0.693869)-0.9684824/17/2020$165.00$51.300Put000.981324 (+0.292261)-0.9681594/17/2020$164.00$50.300Put000.969102 (+0.290977)-0.9677764/17/2020$163.00$49.300Put000.956744 (+0.656744)-0.9673884/17/2020$162.00$48.300Put000.943738 (+0.624207)-0.967064/17/2020$161.00$47.300Put000.931324 (+0.286011)-0.9666354/17/2020$160.00$46.300Put000.918824 (+0.618824)-0.9661974/17/2020$159.00$45.300Put000.906732 (+0.606732)-0.9656814/17/2020$158.00$44.300Put000.893584 (+0.593584)-0.9652764/17/2020$157.00$43.300Put000.879672-0.9649474/17/2020$156.00$42.300Put000.866481 (+0.566481)-0.9644964/17/2020$155.00$41.200Put000.778208 (+0.478208)-0.9750024/17/2020$154.00$40.300Put000.841481-0.9633224/17/2020$153.00$39.300Put000.825756 (+0.525756)-0.9628694/17/2020$152.00$38.350Put000.828973 (+0.528973)-0.9571794/17/2020$151.00$37.200Put000.724493 (+0.424493)-0.9732744/17/2020$150.00$36.100Put000.626097-0.9871874/17/2020$149.00$35.300Put000.76158-0.9605194/17/2020$148.00$34.200Put030.681829 (+0.381829)-0.9720124/17/2020$147.00$33.300Put000.728781-0.9591754/17/2020$146.00$32.300Put000.712136 (+0.392605)-0.9584724/17/2020$145.00$31.300Put000.695984 (+0.395984)-0.9575444/17/2020$144.00$30.300Put000.679361 (+0.379361)-0.9566764/17/2020$143.00$29.300Put000.662035-0.9559424/17/2020$142.00$28.250Put000.625797-0.9613274/17/2020$141.00$27.250Put000.608468 (+0.130734)-0.9605314/17/2020$140.00$26.200Put000.566607-0.9669334/17/2020$139.00$25.350Put000.613587-0.9452854/17/2020$138.00$24.300Put000.576248-0.9505344/17/2020$137.00$23.300Put000.558452 (+0.433452)-0.9493154/17/2020$136.00$22.300Put000.541265-0.9477424/17/2020$135.00$21.300Put000.522859 (+0.005037)-0.9464494/17/2020$134.00$20.350Put000.52564 (+0.01701)-0.9374534/17/2020$133.00$19.350Put000.507671 (+0.019353)-0.935514/17/2020$132.00$18.400Put000.510015 (+0.053728)-0.9264384/17/2020$131.00$17.400Put000.489702 (+0.098912)-0.9241034/17/2020$130.00$16.450Put0200.479482 (+0.076162)-0.914634/17/2020$129.00$15.600Put000.493608 (+0.084068)-0.8917684/17/2020$128.00$14.550Put0400.459233 (+0.052818)-0.8941634/17/2020$127.00$13.600Put000.449077 (+0.045787)-0.8831764/17/2020$126.00$12.450Put020.390474 (-0.032543)-0.899394/17/2020$125.00$11.650Put000.416097 (-0.000553)-0.8659014/17/2020$124.00$10.800Put000.417908 (-0.007427)-0.8409244/17/2020$123.00$10.000Put000.422771 (-0.005159)-0.8105244/17/2020$122.00$9.300Put000.444124 (-0.002299)-0.7721254/17/2020$121.00$8.400Put000.429466 (-0.02647)-0.7517184/17/2020$120.00$7.700Put000.4322 (-0.012212)-0.714984/17/2020$119.00$7.000Put000.43513 (-0.034478)-0.6786274/17/2020$118.00$6.400Put000.450647 (-0.021031)-0.6383454/17/2020$117.00$5.750Put000.448498 (-0.033336)-0.6016844/17/2020$116.00$5.050Put000.435998 (-0.034899)-0.565314/17/2020$115.00$4.750Put110.468724 (-0.017876)-0.5207854/17/2020$114.00$3.975Put000.447717 (-0.062828)-0.4842054/17/2020$113.00$3.850Put000.484826 (-0.027868)-0.4458344/17/2020$112.00$3.400Put000.484436 (-0.03275)-0.4089534/17/2020$111.00$3.225Put000.515491 (-0.012242)-0.3774184/17/2020$110.00$2.875Put1120.526804 (-0.018054)-0.3452484/17/2020$109.00$2.550Put000.529553 (-0.026305)-0.3147374/17/2020$108.00$2.275Put030.534347 (-0.032509)-0.2860514/17/2020$107.00$2.100Put000.552511 (-0.021962)-0.2622584/17/2020$106.00$1.800Put000.553914 (-0.036756)-0.2339044/17/2020$105.00$1.675Put0110.579249 (-0.019298)-0.2152334/17/2020$104.00$0.000Put0004/17/2020$103.00$1.275Put000.579865 (-0.043135)-0.1717884/17/2020$102.00$1.250Put000.610557 (-0.030741)-0.16184/17/2020$101.00$0.000Put0004/17/2020$100.00$1.000Put000.636697 (-0.017123)-0.1313164/17/2020$99.00$0.925Put010.659009 (-0.004671)-0.1205074/17/2020$98.00$0.800Put000.65713 (-0.029466)-0.1065964/17/2020$97.00$0.750Put000.674318 (-0.022434)-0.0984714/17/2020$96.00$0.650Put000.677443 (-0.035716)-0.0866594/17/2020$95.00$0.625Put000.701978 (-0.034701)-0.0813044/17/2020$94.00$0.575Put000.71924 (-0.054162)-0.0741394/17/2020$93.00$0.500Put000.730177 (-0.025256)-0.0654084/17/2020$92.00$0.450Put000.748322 (-0.021829)-0.0590334/17/2020$91.00$0.450Put000.776447 (-0.044457)-0.0569634/17/2020$90.00$0.375Put40100 (+99)0.767899 (-0.068684)-0.0488144/17/2020$89.00$0.375Put000.795979 (-0.044456)-0.0470614/17/2020$88.00$0.350Put000.813166 (-0.043857)-0.043534/17/2020$87.00$0.300Put000.816665 (-0.056233)-0.037754/17/2020$86.00$0.325Put00 (-1)0.859072 (-0.030147)-0.038696End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 4/5/2020 by MarketBeat.com StaffFeatured Article: Most Volatile Stocks – What Investors Need to Know to Maximize ROI
