Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240621C00165000 | 2024-05-15 10:11AM EDT | 165.00 | 18.43 | 18.70 | 19.80 | 0.00 | - | - | 2 | 33.75% |
| VIG240621C00166000 | 2024-05-14 3:51PM EDT | 166.00 | 16.70 | 17.70 | 18.90 | 0.00 | - | - | 3 | 33.25% |
| VIG240621C00171000 | 2024-05-17 11:04AM EDT | 171.00 | 13.50 | 12.70 | 14.00 | 0.00 | - | 1 | 20 | 27.10% |
| VIG240621C00173000 | 2024-04-25 1:33PM EDT | 173.00 | 6.50 | 10.80 | 12.00 | 0.00 | - | 5 | 0 | 24.26% |
| VIG240621C00174000 | 2024-04-19 1:50PM EDT | 174.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240621C00175000 | 2024-05-17 9:49AM EDT | 175.00 | 9.64 | 8.80 | 10.10 | 0.00 | - | 1 | 8 | 21.96% |
| VIG240621C00176000 | 2024-05-17 1:26PM EDT | 176.00 | 8.60 | 7.80 | 9.10 | 0.00 | - | 1 | 8 | 20.45% |
| VIG240621C00177000 | 2024-05-03 2:13PM EDT | 177.00 | 3.53 | 6.90 | 8.20 | 0.00 | - | 1 | 15 | 19.50% |
| VIG240621C00178000 | 2024-05-07 9:30AM EDT | 178.00 | 3.80 | 6.00 | 7.10 | 0.00 | - | 1 | 15 | 17.35% |
| VIG240621C00179000 | 2024-05-09 10:06AM EDT | 179.00 | 3.60 | 5.20 | 6.30 | 0.00 | - | 1 | 1 | 16.80% |
| VIG240621C00180000 | 2024-05-20 11:21AM EDT | 180.00 | 5.10 | 4.60 | 5.50 | -0.35 | -6.42% | 2 | 42 | 16.10% |
| VIG240621C00181000 | 2024-05-14 3:52PM EDT | 181.00 | 3.40 | 3.70 | 4.60 | 0.00 | - | 6 | 12 | 14.78% |
| VIG240621C00182000 | 2024-05-17 10:00AM EDT | 182.00 | 3.75 | 2.90 | 3.90 | 0.00 | - | 1 | 656 | 14.27% |
| VIG240621C00183000 | 2024-05-20 11:21AM EDT | 183.00 | 2.85 | 2.60 | 2.95 | -0.43 | -13.11% | 4 | 110 | 12.38% |
| VIG240621C00184000 | 2024-05-20 1:53PM EDT | 184.00 | 2.21 | 1.90 | 2.40 | -0.14 | -5.96% | 5 | 27 | 12.13% |
| VIG240621C00185000 | 2024-05-17 2:31PM EDT | 185.00 | 1.85 | 1.30 | 2.50 | +0.05 | +2.78% | 1 | 91 | 14.64% |
| VIG240621C00186000 | 2024-05-20 11:21AM EDT | 186.00 | 1.20 | 1.00 | 1.40 | -0.10 | -7.69% | 2 | 13 | 11.19% |
| VIG240621C00187000 | 2024-05-17 3:51PM EDT | 187.00 | 1.06 | 0.00 | 1.20 | 0.00 | - | 2 | 6 | 11.76% |
| VIG240621C00188000 | 2024-05-20 10:06AM EDT | 188.00 | 0.75 | 0.45 | 0.80 | +0.10 | +15.38% | 19 | 8 | 10.96% |
| VIG240621C00190000 | 2024-05-20 1:15PM EDT | 190.00 | 0.25 | 0.00 | 0.55 | +0.05 | +25.00% | 1 | 2 | 11.79% |
| VIG240621C00195000 | 2024-05-17 2:57PM EDT | 195.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 11.57% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240621P00150000 | 2024-05-17 11:12AM EDT | 150.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 39.84% |
| VIG240621P00160000 | 2024-05-02 1:52PM EDT | 160.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 29.10% |
| VIG240621P00165000 | 2024-04-24 12:39PM EDT | 165.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 3 | 25.20% |
| VIG240621P00166000 | 2024-04-30 2:50PM EDT | 166.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 2 | 24.10% |
| VIG240621P00170000 | 2024-05-17 11:12AM EDT | 170.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 3 | 16 | 20.70% |
| VIG240621P00173000 | 2024-05-15 2:20PM EDT | 173.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 2 | 16.70% |
| VIG240621P00175000 | 2024-05-13 1:20PM EDT | 175.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 50 | 62 | 14.76% |
| VIG240621P00176000 | 2024-05-10 12:02PM EDT | 176.00 | 0.78 | 0.00 | 0.65 | 0.00 | - | 3 | 606 | 14.31% |
| VIG240621P00177000 | 2024-05-09 2:51PM EDT | 177.00 | 1.10 | 0.00 | 0.70 | 0.00 | - | 3 | 1 | 13.38% |
| VIG240621P00178000 | 2024-05-15 3:56PM EDT | 178.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 10 | 12.38% |
| VIG240621P00179000 | 2024-05-10 3:24PM EDT | 179.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 11.60% |
| VIG240621P00180000 | 2024-05-20 2:08PM EDT | 180.00 | 0.70 | 0.50 | 0.95 | -0.09 | -11.39% | 2 | 14 | 10.68% |
| VIG240621P00181000 | 2024-05-15 9:41AM EDT | 181.00 | 0.80 | 0.70 | 1.70 | -0.20 | -20.00% | 1 | 2 | 12.92% |
| VIG240621P00182000 | 2024-05-20 3:14PM EDT | 182.00 | 1.10 | 0.95 | 1.55 | -0.11 | -9.09% | 2 | 23 | 10.33% |
| VIG240621P00183000 | 2024-05-20 11:51AM EDT | 183.00 | 1.26 | 1.30 | 1.90 | -0.42 | -25.00% | 6 | 2 | 9.94% |
© 2024 Yahoo. All rights reserved.