Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG241115C00135000 | 2024-05-09 2:58PM EDT | 135.00 | 47.15 | 45.70 | 50.00 | 0.00 | - | 1 | 0 | 41.57% |
| VIG241115C00150000 | 2024-04-18 1:47PM EDT | 150.00 | 27.51 | 34.20 | 38.30 | 0.00 | - | - | 1 | 42.54% |
| VIG241115C00153000 | 2024-04-04 2:19PM EDT | 153.00 | 30.85 | 25.30 | 28.90 | 0.00 | - | 3 | 3 | 0.00% |
| VIG241115C00156000 | 2024-05-17 1:40PM EDT | 156.00 | 29.73 | 26.60 | 31.20 | 0.00 | - | 1 | 1 | 33.81% |
| VIG241115C00163000 | 2024-05-17 12:52PM EDT | 163.00 | 23.65 | 21.70 | 24.00 | 0.00 | - | 2 | 3 | 27.41% |
| VIG241115C00165000 | 2024-04-05 10:36AM EDT | 165.00 | 19.15 | 14.70 | 18.00 | 0.00 | - | 1 | 3 | 10.82% |
| VIG241115C00166000 | 2024-05-16 11:37AM EDT | 166.00 | 21.10 | 17.60 | 21.40 | 0.00 | - | 2 | 5 | 26.06% |
| VIG241115C00170000 | 2024-05-20 11:53AM EDT | 170.00 | 17.80 | 16.10 | 20.50 | 0.00 | - | 2 | 50 | 30.57% |
| VIG241115C00171000 | 2024-06-20 12:22PM EDT | 171.00 | 19.30 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 27.11% |
| VIG241115C00172000 | 2024-06-11 2:21PM EDT | 172.00 | 13.23 | 13.20 | 17.30 | 0.00 | - | 1 | 5 | 25.67% |
| VIG241115C00173000 | 2024-06-21 3:16PM EDT | 173.00 | 14.75 | 12.40 | 16.70 | 0.00 | - | 114 | 24 | 25.70% |
| VIG241115C00174000 | 2024-06-21 9:45AM EDT | 174.00 | 14.95 | 11.60 | 15.70 | 0.00 | - | 1 | 1 | 24.73% |
| VIG241115C00175000 | 2024-06-20 3:21PM EDT | 175.00 | 13.73 | 11.00 | 14.80 | 0.00 | - | 1 | 43 | 23.99% |
| VIG241115C00176000 | 2024-06-21 10:11AM EDT | 176.00 | 13.44 | 10.20 | 14.10 | 0.00 | - | 2 | 273 | 23.70% |
| VIG241115C00177000 | 2024-06-21 10:04AM EDT | 177.00 | 12.13 | 10.90 | 12.60 | 0.00 | - | 1 | 14 | 21.52% |
| VIG241115C00178000 | 2024-06-20 3:32PM EDT | 178.00 | 11.74 | 10.00 | 11.10 | 0.00 | - | 3 | 6 | 19.35% |
| VIG241115C00179000 | 2024-06-21 9:36AM EDT | 179.00 | 11.00 | 7.90 | 10.30 | 0.00 | - | 1 | 8 | 18.78% |
| VIG241115C00180000 | 2024-06-24 3:37PM EDT | 180.00 | 10.00 | 8.70 | 9.60 | 0.00 | - | 1 | 39 | 18.42% |
| VIG241115C00181000 | 2024-06-21 3:15PM EDT | 181.00 | 9.41 | 8.00 | 8.90 | 0.00 | - | 4 | 5 | 18.01% |
| VIG241115C00182000 | 2024-06-26 1:54PM EDT | 182.00 | 8.10 | 7.50 | 8.20 | 0.00 | - | 1 | 40 | 17.56% |
| VIG241115C00183000 | 2024-06-27 10:50AM EDT | 183.00 | 7.00 | 6.80 | 7.50 | 0.00 | - | 2 | 20 | 17.08% |
| VIG241115C00184000 | 2024-06-25 10:41AM EDT | 184.00 | 6.92 | 6.00 | 7.00 | 0.00 | - | 28 | 53 | 16.99% |
| VIG241115C00185000 | 2024-06-27 3:34PM EDT | 185.00 | 5.50 | 5.50 | 6.30 | 0.00 | - | 4 | 182 | 16.41% |
| VIG241115C00186000 | 2024-05-28 10:27AM EDT | 186.00 | 4.40 | 4.40 | 5.30 | 0.00 | - | 1 | 24 | 15.11% |
| VIG241115C00187000 | 2024-06-20 11:08AM EDT | 187.00 | 5.34 | 4.40 | 5.20 | 0.00 | - | 19 | 31 | 15.78% |
| VIG241115C00188000 | 2024-06-25 10:47AM EDT | 188.00 | 4.60 | 3.70 | 4.70 | 0.00 | - | 1 | 42 | 15.49% |
| VIG241115C00189000 | 2024-05-29 12:17PM EDT | 189.00 | 2.20 | 3.30 | 4.10 | 0.00 | - | 2 | 23 | 14.91% |
| VIG241115C00190000 | 2024-06-27 2:51PM EDT | 190.00 | 2.65 | 2.85 | 3.70 | 0.00 | - | 1 | 33 | 14.74% |
| VIG241115C00191000 | 2024-06-24 12:16PM EDT | 191.00 | 3.92 | 2.30 | 3.30 | 0.00 | - | 3 | 6 | 14.51% |
| VIG241115C00192000 | 2024-05-06 12:47PM EDT | 192.00 | 1.60 | 1.70 | 2.85 | 0.00 | - | - | 50 | 14.08% |
| VIG241115C00193000 | 2024-06-21 3:54PM EDT | 193.00 | 2.92 | 1.80 | 2.60 | 0.00 | - | 4 | 10 | 14.11% |
| VIG241115C00194000 | 2024-05-30 3:19PM EDT | 194.00 | 1.28 | 0.00 | 2.20 | 0.00 | - | 2 | 110 | 13.66% |
| VIG241115C00195000 | 2024-06-17 3:14PM EDT | 195.00 | 2.02 | 1.10 | 2.10 | 0.00 | - | 21 | 1,028 | 14.00% |
| VIG241115C00196000 | 2024-03-15 9:30AM EDT | 196.00 | 2.00 | 1.00 | 1.90 | 0.00 | - | - | 1 | 14.00% |
| VIG241115C00197000 | 2024-06-12 11:26AM EDT | 197.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 14.43% |
| VIG241115C00198000 | 2024-04-03 11:27AM EDT | 198.00 | 1.90 | 0.05 | 1.15 | 0.00 | - | 5 | 15 | 12.64% |
| VIG241115C00199000 | 2024-04-16 10:52AM EDT | 199.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 18.83% |
| VIG241115C00200000 | 2024-06-24 1:35PM EDT | 200.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 8 | 16 | 13.85% |
| VIG241115C00205000 | 2024-05-13 9:49AM EDT | 205.00 | 0.43 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 16.69% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG241115P00146000 | 2024-05-03 10:23AM EDT | 146.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 35.67% |
| VIG241115P00147000 | 2024-05-07 9:45AM EDT | 147.00 | 0.56 | 0.00 | 2.75 | 0.00 | - | 1 | 11 | 34.49% |
| VIG241115P00150000 | 2024-04-23 12:22PM EDT | 150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VIG241115P00152000 | 2024-05-10 11:28AM EDT | 152.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 23.72% |
| VIG241115P00155000 | 2024-05-03 10:23AM EDT | 155.00 | 1.13 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 23.52% |
| VIG241115P00157000 | 2024-05-07 9:45AM EDT | 157.00 | 1.06 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 21.50% |
| VIG241115P00158000 | 2024-06-03 3:39PM EDT | 158.00 | 0.95 | 0.00 | 1.30 | 0.00 | - | 12 | 12 | 20.39% |
| VIG241115P00159000 | 2024-06-07 10:52AM EDT | 159.00 | 0.68 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 18.79% |
| VIG241115P00160000 | 2024-05-01 10:52AM EDT | 160.00 | 1.90 | 0.00 | 2.60 | 0.00 | - | 2 | 16 | 24.23% |
| VIG241115P00162000 | 2024-05-20 11:17AM EDT | 162.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 18.66% |
| VIG241115P00167000 | 2024-03-15 11:13AM EDT | 167.00 | 2.75 | 2.95 | 4.40 | 0.00 | - | 2 | 12 | 24.33% |
| VIG241115P00168000 | 2024-06-07 10:52AM EDT | 168.00 | 1.40 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 15.02% |
| VIG241115P00169000 | 2024-03-28 9:30AM EDT | 169.00 | 2.05 | 2.20 | 3.60 | 0.00 | - | 1 | 1 | 20.43% |
| VIG241115P00170000 | 2024-06-27 10:33AM EDT | 170.00 | 1.34 | 1.15 | 1.30 | 0.00 | - | 1 | 15 | 12.60% |
| VIG241115P00171000 | 2024-03-28 9:30AM EDT | 171.00 | 2.30 | 2.60 | 4.00 | 0.00 | - | 1 | 2 | 19.87% |
| VIG241115P00172000 | 2024-06-26 12:13PM EDT | 172.00 | 1.68 | 0.00 | 2.05 | 0.00 | - | 1 | 8 | 13.62% |
| VIG241115P00173000 | 2024-06-25 12:22PM EDT | 173.00 | 1.85 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 13.31% |
| VIG241115P00175000 | 2024-06-12 1:24PM EDT | 175.00 | 1.54 | 1.55 | 2.70 | 0.00 | - | 5 | 109 | 13.10% |
| VIG241115P00176000 | 2024-06-27 12:51PM EDT | 176.00 | 2.35 | 1.70 | 2.70 | 0.00 | - | 5 | 402 | 12.28% |
| VIG241115P00177000 | 2024-05-29 9:37AM EDT | 177.00 | 4.10 | 0.20 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| VIG241115P00178000 | 2024-06-03 12:23PM EDT | 178.00 | 4.44 | 2.15 | 3.00 | 0.00 | - | 2 | 2 | 11.30% |
| VIG241115P00180000 | 2024-05-29 1:03PM EDT | 180.00 | 5.35 | 2.75 | 3.50 | 0.00 | - | 2 | 17 | 10.62% |
| VIG241115P00181000 | 2024-06-12 9:53AM EDT | 181.00 | 3.97 | 3.00 | 4.00 | 0.00 | - | 1 | 12 | 10.76% |
| VIG241115P00183000 | 2024-06-26 2:15PM EDT | 183.00 | 3.90 | 3.80 | 4.60 | 0.00 | - | 8 | 6 | 9.90% |
| VIG241115P00185000 | 2024-06-27 3:34PM EDT | 185.00 | 5.63 | 4.50 | 5.40 | 0.00 | - | - | 2 | 9.18% |
| VIG241115P00210000 | 2024-03-22 10:16AM EDT | 210.00 | 28.13 | 34.10 | 37.60 | 0.00 | - | 10 | 0 | 44.23% |
| VIG241115P00240000 | 2024-03-22 10:16AM EDT | 240.00 | 58.08 | 64.10 | 67.90 | 0.00 | - | 10 | 0 | 55.95% |
© 2024 Yahoo. All rights reserved.