Log in

NYSEARCA:VXFVanguard Extended Market ETF Options Chain and Prices

$120.78
+1.47 (+1.23 %)
(As of 07/10/2020 04:00 PM ET)
Add
Today's Range
$118.70
Now: $120.78
$120.85
50-Day Range
$109.69
MA: $116.77
$122.75
52-Week Range
$74.19
Now: $120.78
$133.06
Volume270,200 shs
Average Volume512,339 shs
Market Capitalization$8.98 billion
P/E RatioN/A
Dividend Yield1.34%
BetaN/A

Options Chain

Vanguard Extended Market ETF (NYSEARCA:VXF) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$128.00$0.000Call0002
(+0)
0.00
7/17/2020$127.00$0.200Call0000
(+0)
0.2727120.0950270
7/17/2020$126.00$0.325Call0001
(+1)
0.277542
(-0.007614)
0.1397880
7/17/2020$125.00$0.375Call0000
(+0)
0.253564
(-0.037506)
0.1685070
7/17/2020$124.00$0.800Call0000
(+0)
0.297753
(-0.054914)
0.2685710
7/17/2020$123.00$0.000Call0000
(+0)
0.00
7/17/2020$122.00$0.000Call0000
(+0)
0.00
7/17/2020$121.00$0.000Call0005
(+0)
0.00
7/17/2020$120.00$2.000Call0007
(+0)
0.237337
(-0.088528)
0.5847120
7/17/2020$119.00$2.975Call0009
(+0)
0.295411
(-0.097712)
0.6494020
7/17/2020$118.00$3.450Call0007
(+0)
0.259513
(-0.084775)
0.7473840
7/17/2020$117.00$5.000Call0000
(+0)
0.410864
(+0.056281)
0.7215720
7/17/2020$116.00$4.550Call0000
(+0)
0.01.00
7/17/2020$115.00$5.500Call0000
(+0)
0.01.00
7/17/2020$114.00$6.300Call0000
(+0)
0.01.00
7/17/2020$113.00$7.400Call0000
(+0)
0.01.00
7/17/2020$112.00$8.250Call0000
(+0)
0.01.00
7/17/2020$111.00$9.900Call00012
(+0)
0.367288
(-0.067938)
0.9540850
7/17/2020$110.00$10.350Call0000
(+0)
0.01.00
7/17/2020$109.00$11.700Call0000
(+0)
0
7/17/2020$108.00$12.750Call0000
(+0)
0
7/17/2020$107.00$13.750Call0000
(+0)
0
7/17/2020$106.00$14.850Call0000
(+0)
0.4781150.9775040
7/17/2020$105.00$15.900Call0000
(+0)
0.5564590.9682430
7/17/2020$104.00$16.550Call0000
(+0)
0.01.00
7/17/2020$103.00$17.750Call0000
(+0)
0
7/17/2020$102.00$18.450Call0000
(+0)
0.01.00
7/17/2020$101.00$19.000Call0000
(+0)
0.01.00
7/17/2020$100.00$20.100Call0000
(+0)
0.01.00
7/17/2020$99.00$21.150Call0000
(+0)
0.01.00
7/17/2020$98.00$22.650Call0000
(+0)
0
7/17/2020$97.00$23.750Call0000
(+0)
0
7/17/2020$128.00$7.850Put00010
(+0)
0.424878-0.8314150
7/17/2020$127.00$6.850Put0000
(+0)
0.386597-0.8188130
7/17/2020$126.00$6.250Put0000
(+0)
0.4323
(+0.053259)
-0.7533870
7/17/2020$125.00$5.500Put0000
(+0)
0.426831
(+0.011206)
-0.7090230
7/17/2020$124.00$4.750Put0000
(+0)
0.421299
(+0.135953)
-0.6635110
7/17/2020$123.00$4.150Put0000
(+0)
0.431455
(+0.110952)
-0.6091090
7/17/2020$122.00$3.500Put0000
(+0)
0.421494
(+0.130679)
-0.5564590
7/17/2020$121.00$2.375Put0000
(+0)
0.339573
(+0.032832)
-0.5058680
7/17/2020$120.00$2.225Put00010
(+0)
0.38801
(-0.026802)
-0.4415270
7/17/2020$119.00$0.000Put0001
(+0)
0.00
7/17/2020$118.00$0.000Put0000
(+0)
0.00
7/17/2020$117.00$0.000Put0000
(+0)
0.00
7/17/2020$116.00$0.000Put0000
(+0)
0.00
7/17/2020$115.00$0.000Put0000
(+0)
0.00
7/17/2020$114.00$0.000Put0000
(+0)
0.00
7/17/2020$113.00$0.000Put0001
(+0)
0.00
7/17/2020$112.00$0.225Put0001
(+0)
0.388965
(-0.001936)
-0.074630
7/17/2020$111.00$0.000Put0000
(+0)
0.00
7/17/2020$110.00$0.000Put0000
(+0)
0.00
7/17/2020$109.00$0.000Put0000
(+0)
0.00
7/17/2020$108.00$0.000Put0000
(+0)
0.00
7/17/2020$107.00$0.000Put0002
(+0)
0.00
7/17/2020$106.00$0.000Put0000
(+0)
0.00
7/17/2020$105.00$0.000Put0002
(+0)
0.00
7/17/2020$104.00$0.000Put0000
(+0)
0.00
7/17/2020$103.00$0.000Put0000
(+0)
0.00
7/17/2020$102.00$0.000Put0000
(+0)
0.00
7/17/2020$101.00$0.000Put0003
(+0)
0.00
7/17/2020$100.00$0.000Put0000
(+0)
0.00
7/17/2020$99.00$0.100Put0000
(+0)
0.730465-0.0208920
7/17/2020$98.00$0.000Put0000
(+0)
0.00
7/17/2020$97.00$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

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.