Log in

NYSEARCA:VTVVanguard Value ETF Options Chain and Prices

$100.19
+1.82 (+1.85 %)
(As of 07/10/2020 04:00 PM ET)
Add
Today's Range
$98.32
Now: $100.19
$100.26
50-Day Range
$96.93
MA: $101.32
$110.16
52-Week Range
$75.55
Now: $100.19
$121.71
Volume2.31 million shs
Average Volume2.91 million shs
Market Capitalization$47.68 billion
P/E RatioN/A
Dividend Yield3.15%
BetaN/A

Options Chain

Vanguard Value ETF (NYSEARCA:VTV) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$130.00$0.000Call0000
(+0)
0.00
7/17/2020$125.00$0.000Call0001
(+0)
0.00
7/17/2020$120.00$0.000Call00029
(+0)
0.00
7/17/2020$115.00$0.000Call0002
(+0)
0.00
7/17/2020$110.00$0.000Call00017
(+0)
0.00
7/17/2020$109.00$0.100Call00019
(+0)
0.361762
(-0.015344)
0.0487640
7/17/2020$108.00$0.000Call0004
(+0)
0.00
7/17/2020$107.00$0.000Call00045
(+0)
0.00
7/17/2020$106.00$0.000Call00032
(+0)
0.00
7/17/2020$105.00$0.000Call00024
(+0)
0.00
7/17/2020$104.00$0.075Call100100025
(+0)
0.181641
(-0.049093)
0.0706971
7/17/2020$103.00$0.175Call20228
(+0)
0.183594
(-0.015074)
0.1412561
7/17/2020$102.00$0.400Call00021
(+0)
0.191555
(-0.005339)
0.2542510
7/17/2020$101.00$0.750Call11023
(+0)
0.199316
(-0.006536)
0.3907231
7/17/2020$100.00$1.250Call00036
(+0)
0.208291
(-2.1E-05)
0.5321570
7/17/2020$99.00$1.975Call60196
(+0)
0.234997
(+0.013678)
0.649452
7/17/2020$98.00$2.775Call0006
(+0)
0.259053
(+0.012182)
0.7370790
7/17/2020$97.00$3.600Call0000
(+0)
0.273913
(+0.015667)
0.8084880
7/17/2020$96.00$4.500Call0004
(+0)
0.296019
(+0.018826)
0.8560920
7/17/2020$95.00$5.850Call0001
(+0)
0.448617
(+0.160982)
0.8125830
7/17/2020$94.00$6.300Call0000
(+0)
0.299881
(-0.038838)
0.9402320
7/17/2020$93.00$7.300Call0000
(+0)
0.339044
(+0.013212)
0.946280
7/17/2020$92.00$8.300Call0000
(+0)
0.377892
(+0.027722)
0.951140
7/17/2020$91.00$9.400Call0000
(+0)
0.479701
(+0.047173)
0.9307850
7/17/2020$90.00$10.250Call0000
(+0)
0.407169
(-0.124484)
0.9732350
7/17/2020$89.00$11.150Call0000
(+0)
0
7/17/2020$88.00$12.150Call0000
(+0)
0
7/17/2020$87.00$13.150Call0000
(+0)
0
7/17/2020$86.00$14.200Call0000
(+0)
0.436304
(-0.130514)
0.9947370
7/17/2020$85.00$15.050Call0000
(+0)
0
7/17/2020$84.00$16.000Call0000
(+0)
0.01.00
7/17/2020$83.00$16.700Call0000
(+0)
0.01.00
7/17/2020$82.00$17.750Call0000
(+0)
0.01.00
7/17/2020$80.00$20.050Call0000
(+0)
0
7/17/2020$75.00$24.700Call0000
(+0)
0.01.00
7/17/2020$70.00$30.100Call0000
(+0)
0
7/17/2020$65.00$35.100Call0000
(+0)
0
7/17/2020$60.00$39.800Call0000
(+0)
0
7/17/2020$55.00$44.750Call0000
(+0)
0
7/17/2020$50.00$50.050Call0000
(+0)
0
7/17/2020$130.00$30.100Put0000
(+0)
1.0894-0.9521160
7/17/2020$125.00$24.950Put0000
(+0)
0.846024-0.9686290
7/17/2020$120.00$19.900Put0000
(+0)
0.662441
(-0.046645)
-0.9738660
7/17/2020$115.00$15.200Put0000
(+0)
0.715039-0.9123180
7/17/2020$110.00$9.900Put0001
(+0)
0.387598-0.9582590
7/17/2020$109.00$8.900Put0000
(+0)
0.356017-0.9551570
7/17/2020$108.00$7.800Put0000
(+0)
0
7/17/2020$107.00$6.800Put0000
(+0)
0
7/17/2020$106.00$5.800Put0000
(+0)
0
7/17/2020$105.00$4.800Put0000
(+0)
0
7/17/2020$104.00$3.075Put0001
(+0)
0
7/17/2020$103.00$2.975Put0001
(+0)
0.180667
(-0.041598)
-0.8666530
7/17/2020$102.00$2.150Put00010
(+0)
0.179688
(-0.024816)
-0.763260
7/17/2020$101.00$1.600Put0002
(+0)
0.206289
(-0.003941)
-0.6058770
7/17/2020$100.00$1.075Put00014
(+0)
0.210976
(-3.6E-05)
-0.4683270
7/17/2020$99.00$0.700Put00010
(+0)
0.219544
(+0.00061)
-0.3401890
7/17/2020$98.00$0.525Put00022
(+0)
0.245247
(+0.004602)
-0.2511120
7/17/2020$97.00$0.375Put00014
(+0)
0.263438
(+0.003672)
-0.1826770
7/17/2020$96.00$0.250Put50511
(+3)
0.279454
(+0.009923)
-0.1268831
7/17/2020$95.00$0.175Put00058
(+0)
0.291655
(-0.001441)
-0.0899890
7/17/2020$94.00$0.125Put00010
(+0)
0.313829
(+0.017735)
-0.0645430
7/17/2020$93.00$0.100Put808005
(+0)
0.332579
(+0.0067)
-0.049621
7/17/2020$92.00$0.100Put10060
(+0)
0.371875
(+0.024219)
-0.0455191
7/17/2020$91.00$0.000Put0001
(+0)
0.00
7/17/2020$90.00$0.000Put00011
(+0)
0.00
7/17/2020$89.00$0.000Put0004
(+0)
0.00
7/17/2020$88.00$0.000Put0003
(+0)
0.00
7/17/2020$87.00$0.000Put00011
(+0)
0.00
7/17/2020$86.00$0.000Put00010
(+0)
0.00
7/17/2020$85.00$0.000Put0009
(+0)
0.00
7/17/2020$84.00$0.000Put0002
(+0)
0.00
7/17/2020$83.00$0.075Put0001
(+0)
0.685066
(+0.094202)
-0.0201980
7/17/2020$82.00$0.075Put0000
(+0)
0.722378
(+0.095955)
-0.0192090
7/17/2020$80.00$0.000Put00061
(+0)
0.00
7/17/2020$75.00$0.000Put0001
(+0)
0.00
7/17/2020$70.00$0.000Put0001
(+0)
0.00
7/17/2020$65.00$0.050Put0000
(+0)
1.35625-0.0074450
7/17/2020$60.00$0.050Put0000
(+0)
1.57654-0.0063820
7/17/2020$55.00$0.000Put0000
(+0)
0.00
7/17/2020$50.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/12/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

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.