Vanguard Utilities Index Fund ETF Shares (VPU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VPU240920C00080000 | 2024-06-05 12:22PM EDT | 80.00 | 75.70 | 70.10 | 73.60 | 0.00 | - | 5 | 10 | 61.13% |
| VPU240920C00115000 | 2024-03-28 2:21PM EDT | 115.00 | 29.76 | 28.70 | 31.60 | 0.00 | - | 5 | 10 | 0.00% |
| VPU240920C00125000 | 2024-03-20 10:44AM EDT | 125.00 | 17.20 | 18.20 | 20.70 | 0.00 | - | 3 | 3 | 0.00% |
| VPU240920C00130000 | 2024-04-29 2:51PM EDT | 130.00 | 17.99 | 22.20 | 25.70 | 0.00 | - | 3 | 10 | 40.03% |
| VPU240920C00131000 | 2024-03-05 11:34AM EDT | 131.00 | 11.80 | 12.90 | 16.50 | 0.00 | - | 10 | 16 | 0.00% |
| VPU240920C00132000 | 2024-05-28 2:03PM EDT | 132.00 | 24.15 | 19.50 | 22.70 | 0.00 | - | 1 | 10 | 33.36% |
| VPU240920C00134000 | 2024-01-24 11:39AM EDT | 134.00 | 4.80 | 5.20 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| VPU240920C00135000 | 2024-03-07 11:03AM EDT | 135.00 | 9.20 | 10.20 | 13.30 | 0.00 | - | 5 | 23 | 0.00% |
| VPU240920C00136000 | 2024-04-22 12:11PM EDT | 136.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VPU240920C00137000 | 2024-04-29 1:49PM EDT | 137.00 | 12.45 | 16.90 | 19.10 | 0.00 | - | 4 | 5 | 33.31% |
| VPU240920C00138000 | 2024-05-03 2:08PM EDT | 138.00 | 14.00 | 18.50 | 23.40 | 0.00 | - | 1 | 10 | 51.00% |
| VPU240920C00140000 | 2024-04-19 10:20AM EDT | 140.00 | 7.40 | 17.50 | 20.80 | 0.00 | - | 5 | 17 | 46.06% |
| VPU240920C00141000 | 2024-01-19 10:57AM EDT | 141.00 | 3.20 | 1.05 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| VPU240920C00142000 | 2024-05-24 10:50AM EDT | 142.00 | 13.50 | 11.50 | 14.30 | 0.00 | - | 2 | 8 | 27.86% |
| VPU240920C00145000 | 2024-05-06 2:33PM EDT | 145.00 | 9.50 | 11.80 | 14.70 | 0.00 | - | 1 | 23 | 35.20% |
| VPU240920C00146000 | 2024-03-18 11:23AM EDT | 146.00 | 2.95 | 2.45 | 5.30 | 0.00 | - | - | 3 | 0.00% |
| VPU240920C00147000 | 2024-04-19 1:09PM EDT | 147.00 | 4.30 | 11.40 | 14.90 | 0.00 | - | 1 | 2 | 39.28% |
| VPU240920C00148000 | 2024-05-17 9:44AM EDT | 148.00 | 12.25 | 7.20 | 9.30 | 0.00 | - | 1 | 6 | 23.16% |
| VPU240920C00149000 | 2024-04-22 9:52AM EDT | 149.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VPU240920C00150000 | 2024-06-07 12:51PM EDT | 150.00 | 7.20 | 6.00 | 8.20 | -2.10 | -22.58% | 1 | 68 | 23.03% |
| VPU240920C00155000 | 2024-06-06 2:29PM EDT | 155.00 | 3.94 | 3.00 | 5.00 | -0.96 | -19.59% | 3 | 7 | 20.14% |
| VPU240920C00160000 | 2024-06-06 10:55AM EDT | 160.00 | 2.45 | 1.45 | 2.80 | -0.55 | -18.33% | 1 | 13 | 18.42% |
| VPU240920C00165000 | 2024-05-23 10:25AM EDT | 165.00 | 2.10 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 20.59% |
| VPU240920C00185000 | 2024-05-15 11:52AM EDT | 185.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 32.37% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VPU240920P00100000 | 2024-02-20 10:30AM EDT | 100.00 | 2.50 | 0.00 | 4.60 | 0.00 | - | - | 30 | 64.01% |
| VPU240920P00110000 | 2024-02-02 4:49PM EDT | 110.00 | 1.00 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 53.52% |
| VPU240920P00120000 | 2024-05-24 9:30AM EDT | 120.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 5 | 39.81% |
| VPU240920P00125000 | 2024-02-20 10:30AM EDT | 125.00 | 3.60 | 0.30 | 4.80 | 0.00 | - | 1 | 4 | 48.68% |
| VPU240920P00127000 | 2024-03-20 10:45AM EDT | 127.00 | 2.25 | 0.10 | 3.20 | 0.00 | - | 4 | 5 | 38.92% |
| VPU240920P00128000 | 2024-01-22 1:02PM EDT | 128.00 | 5.10 | 2.25 | 5.00 | 0.00 | - | - | 1 | 45.88% |
| VPU240920P00130000 | 2024-06-04 11:01AM EDT | 130.00 | 0.40 | 0.25 | 2.30 | 0.00 | - | 1 | 5 | 31.25% |
| VPU240920P00135000 | 2024-05-21 9:30AM EDT | 135.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 2 | 5 | 24.20% |
| VPU240920P00138000 | 2024-05-29 2:45PM EDT | 138.00 | 1.10 | 0.00 | 1.95 | 0.00 | - | - | 1 | 21.41% |
| VPU240920P00139000 | 2024-05-10 9:55AM EDT | 139.00 | 1.39 | 0.00 | 2.40 | 0.00 | - | 4 | 0 | 22.33% |
| VPU240920P00140000 | 2024-05-02 1:18PM EDT | 140.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 30.38% |
| VPU240920P00150000 | 2024-06-07 9:30AM EDT | 150.00 | 4.10 | 3.20 | 5.00 | +0.77 | +23.12% | 1 | 4 | 17.74% |
© 2024 Yahoo. All rights reserved.