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:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM241018C00100000 | 2024-05-17 12:08PM EDT | 100.00 | 22.50 | 17.40 | 20.40 | 0.00 | - | 2 | 2 | 31.81% |
| VYM241018C00104000 | 2024-03-07 10:30AM EDT | 104.00 | 14.80 | 15.20 | 20.00 | 0.00 | - | 2 | 0 | 44.12% |
| VYM241018C00105000 | 2024-06-11 2:27PM EDT | 105.00 | 16.40 | 12.40 | 16.30 | 0.00 | - | - | 1 | 30.19% |
| VYM241018C00107000 | 2024-05-02 11:58AM EDT | 107.00 | 11.22 | 11.50 | 16.10 | 0.00 | - | 3 | 3 | 35.55% |
| VYM241018C00108000 | 2024-04-15 10:39AM EDT | 108.00 | 12.05 | 12.20 | 16.40 | 0.00 | - | 2 | 23 | 39.49% |
| VYM241018C00110000 | 2024-05-10 1:29PM EDT | 110.00 | 11.23 | 8.40 | 12.90 | 0.00 | - | 4 | 14 | 30.15% |
| VYM241018C00111000 | 2024-04-30 1:29PM EDT | 111.00 | 9.10 | 6.60 | 10.70 | 0.00 | - | 10 | 16 | 23.66% |
| VYM241018C00112000 | 2024-04-29 1:29PM EDT | 112.00 | 9.49 | 5.60 | 9.40 | 0.00 | - | 3 | 56 | 20.97% |
| VYM241018C00113000 | 2024-05-13 1:29PM EDT | 113.00 | 9.28 | 5.90 | 9.50 | 0.00 | - | 6 | 12 | 23.91% |
| VYM241018C00114000 | 2024-06-11 9:47AM EDT | 114.00 | 6.15 | 5.00 | 8.10 | 0.00 | - | 2 | 25 | 20.79% |
| VYM241018C00115000 | 2024-05-17 12:08PM EDT | 115.00 | 8.80 | 4.60 | 6.40 | 0.00 | - | 2 | 13 | 16.52% |
| VYM241018C00116000 | 2024-06-03 12:18PM EDT | 116.00 | 5.40 | 3.80 | 5.60 | 0.00 | - | 3 | 6 | 15.71% |
| VYM241018C00117000 | 2024-04-29 11:11AM EDT | 117.00 | 5.20 | 3.60 | 4.90 | 0.00 | - | 10 | 4 | 15.16% |
| VYM241018C00118000 | 2024-04-10 11:20AM EDT | 118.00 | 5.17 | 4.50 | 6.60 | 0.00 | - | 1 | 13 | 23.25% |
| VYM241018C00119000 | 2024-06-07 10:56AM EDT | 119.00 | 3.50 | 2.50 | 3.40 | 0.00 | - | 1 | 169 | 13.34% |
| VYM241018C00120000 | 2024-06-14 3:16PM EDT | 120.00 | 2.63 | 2.05 | 3.20 | +0.12 | +4.78% | 32 | 40 | 14.21% |
| VYM241018C00121000 | 2024-06-13 2:42PM EDT | 121.00 | 2.10 | 1.55 | 2.55 | 0.00 | - | 2 | 12 | 13.28% |
| VYM241018C00122000 | 2024-06-12 3:23PM EDT | 122.00 | 2.05 | 1.10 | 2.20 | 0.00 | - | 1 | 27 | 13.31% |
| VYM241018C00123000 | 2024-06-12 3:28PM EDT | 123.00 | 1.38 | 0.00 | 2.05 | 0.00 | - | 1 | 29 | 13.97% |
| VYM241018C00124000 | 2024-06-12 3:28PM EDT | 124.00 | 1.08 | 0.40 | 1.80 | 0.00 | - | 1 | 14 | 14.14% |
| VYM241018C00125000 | 2024-06-12 3:28PM EDT | 125.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | 5 | 33 | 13.06% |
| VYM241018C00126000 | 2024-06-13 2:42PM EDT | 126.00 | 0.74 | 0.35 | 1.05 | 0.00 | - | 1 | 187 | 12.87% |
| VYM241018C00130000 | 2024-06-14 10:23AM EDT | 130.00 | 0.60 | 0.05 | 0.75 | -0.10 | -14.29% | 6 | 0 | 14.72% |
| VYM241018C00135000 | 2024-06-03 9:53AM EDT | 135.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 7 | 7 | 17.84% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM241018P00090000 | 2024-05-23 10:06AM EDT | 90.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 1 | 44.62% |
| VYM241018P00099000 | 2024-04-15 3:05PM EDT | 99.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 48.21% |
| VYM241018P00100000 | 2024-04-10 2:25PM EDT | 100.00 | 0.73 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 25.67% |
| VYM241018P00102000 | 2024-04-17 12:12PM EDT | 102.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 30.31% |
| VYM241018P00103000 | 2024-04-04 2:59PM EDT | 103.00 | 0.80 | 0.05 | 1.35 | 0.00 | - | 2 | 3 | 24.38% |
| VYM241018P00104000 | 2024-04-18 3:02PM EDT | 104.00 | 1.37 | 0.00 | 4.60 | 0.00 | - | 26 | 82 | 39.72% |
| VYM241018P00105000 | 2024-06-14 12:07PM EDT | 105.00 | 0.76 | 0.00 | 1.20 | +0.26 | +52.00% | 1 | 10 | 21.17% |
| VYM241018P00106000 | 2024-04-22 10:06AM EDT | 106.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VYM241018P00108000 | 2024-05-23 2:59PM EDT | 108.00 | 1.67 | 0.00 | 3.00 | 0.00 | - | 7 | 7 | 26.69% |
| VYM241018P00109000 | 2024-06-07 1:23PM EDT | 109.00 | 0.75 | 0.65 | 1.20 | 0.00 | - | 90 | 90 | 16.64% |
| VYM241018P00110000 | 2024-05-30 11:53AM EDT | 110.00 | 1.10 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 22.16% |
| VYM241018P00112000 | 2024-05-30 11:53AM EDT | 112.00 | 1.35 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 16.15% |
| VYM241018P00113000 | 2024-05-20 9:38AM EDT | 113.00 | 1.15 | 0.00 | 2.05 | 0.00 | - | - | 1 | 15.69% |
| VYM241018P00114000 | 2024-04-24 12:44PM EDT | 114.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 25.13% |
| VYM241018P00115000 | 2024-06-14 12:07PM EDT | 115.00 | 2.01 | 1.30 | 2.55 | +0.61 | +43.57% | 1 | 11 | 14.87% |
| VYM241018P00116000 | 2024-05-20 9:38AM EDT | 116.00 | 1.50 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 14.28% |
| VYM241018P00117000 | 2024-05-15 2:16PM EDT | 117.00 | 1.13 | 1.90 | 3.20 | 0.00 | - | 3 | 6 | 14.14% |
| VYM241018P00118000 | 2024-05-22 9:30AM EDT | 118.00 | 2.00 | 2.20 | 3.60 | 0.00 | - | 1 | 6 | 13.86% |
| VYM241018P00119000 | 2024-03-27 2:10PM EDT | 119.00 | 3.30 | 3.30 | 4.80 | 0.00 | - | 21 | 1 | 16.33% |
| VYM241018P00120000 | 2024-06-12 11:06AM EDT | 120.00 | 3.45 | 1.90 | 4.80 | 0.00 | - | 15 | 16 | 14.30% |
| VYM241018P00121000 | 2024-05-30 11:22AM EDT | 121.00 | 4.87 | 2.05 | 5.90 | 0.00 | - | 1 | 11 | 16.16% |
| VYM241018P00122000 | 2024-05-28 9:30AM EDT | 122.00 | 4.46 | 3.20 | 7.00 | 0.00 | - | 1 | 1 | 17.93% |
© 2024 Yahoo. All rights reserved.