Vanguard High Dividend Yield Index Fund ETF Shares (VYM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM240517C00100000 | 2024-04-16 10:12AM EDT | 100.00 | 15.49 | 16.20 | 18.50 | 0.00 | - | - | 1 | 79.69% |
| VYM240517C00108000 | 2024-04-19 9:54AM EDT | 108.00 | 8.20 | 8.30 | 10.50 | 0.00 | - | 6 | 0 | 51.78% |
| VYM240517C00109000 | 2024-04-08 1:37PM EDT | 109.00 | 10.93 | 7.30 | 9.50 | 0.00 | - | - | 4 | 48.19% |
| VYM240517C00110000 | 2024-04-15 2:23PM EDT | 110.00 | 6.45 | 6.30 | 8.50 | 0.00 | - | - | 3 | 44.58% |
| VYM240517C00112000 | 2024-04-18 11:32AM EDT | 112.00 | 4.20 | 4.40 | 6.50 | 0.00 | - | - | 4 | 37.16% |
| VYM240517C00113000 | 2024-04-18 3:54PM EDT | 113.00 | 3.39 | 3.50 | 5.60 | 0.00 | - | 1 | 5 | 34.57% |
| VYM240517C00114000 | 2024-04-30 3:58PM EDT | 114.00 | 2.85 | 2.60 | 4.60 | 0.00 | - | 3 | 3 | 30.54% |
| VYM240517C00115000 | 2024-05-02 10:32AM EDT | 115.00 | 2.49 | 1.90 | 3.50 | +0.39 | +18.57% | 2 | 15 | 25.12% |
| VYM240517C00116000 | 2024-05-02 11:55AM EDT | 116.00 | 1.37 | 1.75 | 1.95 | 0.00 | - | 2 | 26 | 14.36% |
| VYM240517C00117000 | 2024-05-03 10:34AM EDT | 117.00 | 1.00 | 1.05 | 1.25 | -0.02 | -1.96% | 1 | 192 | 12.94% |
| VYM240517C00118000 | 2024-05-02 2:58PM EDT | 118.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 18 | 183 | 11.74% |
| VYM240517C00119000 | 2024-05-03 11:48AM EDT | 119.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 168 | 11.11% |
| VYM240517C00120000 | 2024-05-03 12:53PM EDT | 120.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 1 | 377 | 11.65% |
| VYM240517C00121000 | 2024-05-01 9:53AM EDT | 121.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 79 | 11.82% |
| VYM240517C00122000 | 2024-05-01 11:12AM EDT | 122.00 | 0.03 | 0.00 | 0.30 | -0.07 | -70.00% | 1 | 58 | 18.85% |
| VYM240517C00123000 | 2024-04-29 10:26AM EDT | 123.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 16.11% |
| VYM240517C00124000 | 2024-04-22 2:17PM EDT | 124.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 57 | 32.08% |
| VYM240517C00125000 | 2024-05-02 12:10PM EDT | 125.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 24.90% |
| VYM240517C00127000 | 2024-04-01 11:26AM EDT | 127.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 21.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM240517P00100000 | 2024-04-18 9:39AM EDT | 100.00 | 1.75 | 0.00 | 0.15 | 0.00 | - | - | 1 | 45.70% |
| VYM240517P00106000 | 2024-03-20 11:34AM EDT | 106.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 33.40% |
| VYM240517P00107000 | 2024-04-15 1:26PM EDT | 107.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | - | 2 | 65.04% |
| VYM240517P00108000 | 2024-05-02 12:10PM EDT | 108.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 41.26% |
| VYM240517P00109000 | 2024-04-22 11:40AM EDT | 109.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 38.09% |
| VYM240517P00110000 | 2024-05-01 10:25AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 34.86% |
| VYM240517P00111000 | 2024-04-25 10:36AM EDT | 111.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 31.59% |
| VYM240517P00112000 | 2024-04-29 3:53PM EDT | 112.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 17 | 18.12% |
| VYM240517P00113000 | 2024-05-02 12:10PM EDT | 113.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 39 | 15.43% |
| VYM240517P00114000 | 2024-05-02 11:58AM EDT | 114.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 30 | 55 | 13.62% |
| VYM240517P00115000 | 2024-05-03 11:30AM EDT | 115.00 | 0.40 | 0.25 | 0.35 | -0.05 | -11.11% | 10 | 52 | 12.16% |
| VYM240517P00116000 | 2024-05-01 10:54AM EDT | 116.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 4 | 123 | 11.16% |
| VYM240517P00117000 | 2024-05-02 2:06PM EDT | 117.00 | 1.39 | 0.75 | 0.85 | 0.00 | - | 1 | 56 | 9.99% |
| VYM240517P00118000 | 2024-04-29 12:37PM EDT | 118.00 | 0.95 | 1.20 | 1.35 | 0.00 | - | 1 | 117 | 9.21% |
| VYM240517P00119000 | 2024-03-26 3:48PM EDT | 119.00 | 1.53 | 1.50 | 2.85 | 0.00 | - | 25 | 26 | 19.07% |
| VYM240517P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 2.35 | 1.80 | 3.90 | 0.00 | - | 1 | 130 | 23.44% |
| VYM240517P00121000 | 2024-04-08 10:15AM EDT | 121.00 | 2.34 | 2.75 | 4.90 | 0.00 | - | 1 | 0 | 26.93% |
© 2024 Yahoo. All rights reserved.