VPU - Vanguard Utilities Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VPU200717C001210002020-07-01 3:21PM EDT121.006.404.906.10+3.60+128.57%1039.26%
VPU200717C001230002020-07-01 1:59PM EDT123.004.003.504.20+1.25+45.45%1031.76%
VPU200717C001240002020-06-22 6:43PM EDT124.0013.602.653.500.00-10031.52%
VPU200717C001250002020-07-10 3:59PM EDT125.002.652.002.70+0.65+32.50%2028.83%
VPU200717C001260002020-07-07 3:15PM EDT126.001.251.402.00-0.75-37.50%4026.71%
VPU200717C001270002020-07-07 12:52PM EDT127.000.500.901.55-5.00-90.91%1027.05%
VPU200717C001290002020-07-08 12:19PM EDT129.000.350.250.80-1.65-82.50%15026.29%
VPU200717C001300002020-07-09 9:57AM EDT130.000.150.150.55-0.60-80.00%32226.07%
VPU200717C001310002020-07-07 9:45AM EDT131.000.250.000.40-0.55-68.75%1126.71%
VPU200717C001320002020-07-02 10:08AM EDT132.000.700.000.40+0.15+27.27%1030.23%
VPU200717C001330002020-07-06 12:19PM EDT133.000.130.000.30-2.37-94.80%1030.81%
VPU200717C001350002020-06-23 11:00AM EDT135.000.250.000.250.00-61135.25%
VPU200717C001360002020-06-22 6:43PM EDT136.003.600.000.000.00-3312.50%
VPU200717C001370002020-06-22 6:43PM EDT137.002.500.000.000.00--112.50%
VPU200717C001380002020-06-16 9:37AM EDT138.002.000.000.000.00-10012.50%
VPU200717C001390002020-06-22 6:43PM EDT139.001.400.000.000.00--012.50%
VPU200717C001420002020-06-22 6:43PM EDT142.001.250.000.000.00--025.00%
VPU200717C001440002020-06-22 6:43PM EDT144.001.100.000.000.00--025.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VPU200717P001080002020-07-06 10:10AM EDT108.000.130.002.30-0.37-74.00%10102.98%
VPU200717P001090002020-06-22 6:43PM EDT109.001.500.002.650.00--0103.37%
VPU200717P001110002020-07-09 10:46AM EDT111.000.250.000.25-0.75-75.00%15051.95%
VPU200717P001120002020-07-02 10:59AM EDT112.000.250.000.00-0.50-66.67%1025.00%
VPU200717P001130002020-06-22 6:43PM EDT113.004.070.450.000.00--051.76%
VPU200717P001140002020-06-29 11:01AM EDT114.001.090.000.00-0.81-42.63%1012.50%
VPU200717P001150002020-07-02 11:01AM EDT115.000.350.000.25-1.45-80.56%1046.39%
VPU200717P001160002020-07-02 9:30AM EDT116.000.250.050.25-1.75-87.50%116642.97%
VPU200717P001170002020-07-08 3:50PM EDT117.000.150.000.25-1.85-92.50%1539.65%
VPU200717P001180002020-06-22 6:43PM EDT118.000.480.000.300.00-1037.99%
VPU200717P001190002020-07-01 11:58AM EDT119.000.600.000.35+0.60--035.99%
VPU200717P001200002020-07-09 11:19AM EDT120.001.000.000.45-2.30-69.70%1934.96%
VPU200717P001210002020-07-09 10:56AM EDT121.001.050.050.50+1.05-101032.23%
VPU200717P001220002020-07-07 9:42AM EDT122.001.100.100.60+1.10--030.23%
VPU200717P001230002020-07-07 9:30AM EDT123.002.160.250.75+2.16-1228.57%
VPU200717P001240002020-07-10 12:21PM EDT124.000.850.400.90+0.85-37.04%1026.22%
VPU200717P001250002020-07-10 3:00PM EDT125.001.000.951.30-2.00-66.67%41826.91%
VPU200717P001280002020-06-22 9:31AM EDT128.006.002.153.000.00--028.74%
VPU200717P001300002020-06-22 6:43PM EDT130.005.003.604.600.00-1031.98%
VPU200717P001310002020-06-30 3:18PM EDT131.008.904.505.30+4.95+125.32%1030.37%
VPU200717P001350002020-06-30 9:45AM EDT135.0010.646.209.50+7.31+219.52%15049.27%
VPU200717P001360002020-06-22 6:43PM EDT136.004.908.8011.600.00-1074.56%
VPU200717P001400002020-06-30 9:45AM EDT140.0015.8311.5016.00+9.93+168.31%15097.07%