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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM240719C00085000 | 2024-03-12 12:19PM EDT | 85.00 | 33.00 | 31.90 | 35.20 | 0.00 | - | 1 | 0 | 53.61% |
| VYM240719C00095000 | 2024-03-21 9:36AM EDT | 95.00 | 25.50 | 20.00 | 23.20 | 0.00 | - | 2 | 6 | 0.00% |
| VYM240719C00100000 | 2024-03-11 2:24PM EDT | 100.00 | 17.95 | 17.20 | 20.80 | 0.00 | - | 2 | 2 | 65.23% |
| VYM240719C00101000 | 2023-11-27 4:16PM EDT | 101.00 | 7.85 | 12.00 | 14.50 | 0.00 | - | - | 1 | 0.00% |
| VYM240719C00105000 | 2023-12-13 4:38PM EDT | 105.00 | 7.55 | 7.30 | 11.30 | 0.00 | - | - | 1 | 0.00% |
| VYM240719C00106000 | 2024-05-02 11:58AM EDT | 106.00 | 11.07 | 11.50 | 15.70 | 0.00 | - | 3 | 1 | 58.72% |
| VYM240719C00107000 | 2024-04-18 3:17PM EDT | 107.00 | 9.45 | 12.80 | 16.70 | 0.00 | - | 34 | 75 | 56.48% |
| VYM240719C00108000 | 2024-05-29 1:05PM EDT | 108.00 | 10.34 | 8.50 | 11.70 | 0.00 | - | 1 | 25 | 34.79% |
| VYM240719C00109000 | 2024-03-15 1:12PM EDT | 109.00 | 10.02 | 6.60 | 10.70 | 0.00 | - | 1 | 7 | 32.59% |
| VYM240719C00110000 | 2024-06-11 12:54PM EDT | 110.00 | 8.53 | 7.20 | 10.20 | 0.00 | - | 4 | 26 | 35.10% |
| VYM240719C00111000 | 2024-04-02 9:30AM EDT | 111.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| VYM240719C00112000 | 2024-05-13 1:29PM EDT | 112.00 | 9.01 | 5.30 | 8.70 | 0.00 | - | 6 | 25 | 34.42% |
| VYM240719C00113000 | 2024-04-02 12:16PM EDT | 113.00 | 9.00 | 3.60 | 6.90 | 0.00 | - | 4 | 20 | 25.21% |
| VYM240719C00114000 | 2024-06-04 9:30AM EDT | 114.00 | 4.84 | 2.65 | 5.90 | 0.00 | - | 1 | 14 | 22.75% |
| VYM240719C00115000 | 2024-06-10 1:06PM EDT | 115.00 | 4.50 | 3.00 | 4.90 | 0.00 | - | 3 | 200 | 20.22% |
| VYM240719C00116000 | 2024-06-06 10:16AM EDT | 116.00 | 3.95 | 2.20 | 3.80 | 0.00 | - | 2 | 27 | 16.80% |
| VYM240719C00117000 | 2024-06-14 3:16PM EDT | 117.00 | 2.38 | 1.75 | 2.65 | -0.22 | -8.46% | 33 | 181 | 12.93% |
| VYM240719C00118000 | 2024-06-14 3:11PM EDT | 118.00 | 1.64 | 1.25 | 2.00 | -0.23 | -12.30% | 15 | 58 | 12.38% |
| VYM240719C00120000 | 2024-06-14 10:29AM EDT | 120.00 | 0.50 | 0.45 | 0.80 | -0.25 | -33.33% | 21 | 486 | 10.02% |
| VYM240719C00125000 | 2024-06-14 11:18AM EDT | 125.00 | 0.25 | 0.00 | 0.30 | +0.16 | +177.78% | 1 | 38 | 14.65% |
| VYM240719C00130000 | 2024-05-30 11:42AM EDT | 130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 17.24% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM240719P00095000 | 2024-05-20 10:15AM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 59.94% |
| VYM240719P00097000 | 2024-04-16 10:50AM EDT | 97.00 | 0.28 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 55.30% |
| VYM240719P00098000 | 2024-02-09 2:49PM EDT | 98.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 53.96% |
| VYM240719P00100000 | 2024-02-09 2:48PM EDT | 100.00 | 0.55 | 0.00 | 3.10 | 0.00 | - | 2 | 6 | 55.66% |
| VYM240719P00102000 | 2024-05-23 2:59PM EDT | 102.00 | 0.46 | 0.00 | 2.25 | 0.00 | - | 7 | 7 | 58.96% |
| VYM240719P00103000 | 2023-12-22 2:38PM EDT | 103.00 | 1.50 | 0.15 | 2.60 | 0.00 | - | 1 | 2 | 60.08% |
| VYM240719P00104000 | 2024-01-30 1:33PM EDT | 104.00 | 2.00 | 0.05 | 1.05 | 0.00 | - | 6 | 37 | 40.67% |
| VYM240719P00105000 | 2024-06-10 2:05PM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 46 | 26.00% |
| VYM240719P00106000 | 2024-04-16 9:35AM EDT | 106.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | 4 | 6 | 63.29% |
| VYM240719P00107000 | 2024-04-25 10:02AM EDT | 107.00 | 0.54 | 0.00 | 3.80 | 0.00 | - | 1 | 5 | 60.54% |
| VYM240719P00108000 | 2024-03-13 9:48AM EDT | 108.00 | 0.75 | 0.20 | 1.40 | 0.00 | - | 1 | 1 | 36.06% |
| VYM240719P00109000 | 2024-04-02 9:32AM EDT | 109.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| VYM240719P00110000 | 2024-06-14 3:11PM EDT | 110.00 | 0.33 | 0.10 | 0.50 | -0.90 | -73.17% | 9 | 2 | 21.63% |
| VYM240719P00111000 | 2024-04-22 10:10AM EDT | 111.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VYM240719P00112000 | 2024-05-24 2:22PM EDT | 112.00 | 0.48 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 32.94% |
| VYM240719P00113000 | 2024-06-05 2:23PM EDT | 113.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 8 | 32.36% |
| VYM240719P00114000 | 2024-05-13 10:52AM EDT | 114.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 30 | 61 | 25.34% |
| VYM240719P00115000 | 2024-06-14 2:31PM EDT | 115.00 | 0.47 | 0.45 | 0.85 | -0.43 | -47.78% | 1 | 6 | 15.06% |
| VYM240719P00116000 | 2024-06-14 10:28AM EDT | 116.00 | 1.10 | 0.70 | 1.15 | +0.10 | +10.00% | 5 | 10 | 15.04% |
| VYM240719P00117000 | 2024-06-14 12:23PM EDT | 117.00 | 1.45 | 0.85 | 1.55 | +0.30 | +26.09% | 6 | 7 | 15.26% |
| VYM240719P00118000 | 2024-06-13 10:18AM EDT | 118.00 | 1.35 | 0.00 | 1.85 | 0.00 | - | 1 | 29 | 14.27% |
| VYM240719P00120000 | 2024-06-14 11:18AM EDT | 120.00 | 3.10 | 1.10 | 4.60 | +0.10 | +3.33% | 5 | 202 | 25.90% |
© 2024 Yahoo. All rights reserved.