Vanguard High Dividend Yield Index Fund ETF Shares (VYM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM250117C00050000 | 2023-06-23 1:56PM EDT | 50.00 | 52.60 | 57.60 | 62.50 | 0.00 | - | 1 | 1 | 0.00% |
| VYM250117C00055000 | 2023-06-22 9:34AM EDT | 55.00 | 50.58 | 52.50 | 57.50 | 0.00 | - | 24 | 0 | 0.00% |
| VYM250117C00070000 | 2023-12-18 1:47PM EDT | 70.00 | 41.50 | 38.50 | 43.50 | 0.00 | - | 1 | 0 | 0.00% |
| VYM250117C00075000 | 2024-01-19 11:36AM EDT | 75.00 | 36.50 | 37.00 | 42.00 | 0.00 | - | 1 | 0 | 0.00% |
| VYM250117C00080000 | 2023-12-04 10:34AM EDT | 80.00 | 28.80 | 31.20 | 35.30 | 0.00 | - | 10 | 1 | 0.00% |
| VYM250117C00085000 | 2023-11-14 1:48PM EDT | 85.00 | 19.91 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| VYM250117C00090000 | 2023-12-18 1:46PM EDT | 90.00 | 24.50 | 19.50 | 25.00 | 0.00 | - | 1 | 117 | 0.00% |
| VYM250117C00094000 | 2023-10-20 10:08AM EDT | 94.00 | 13.35 | 14.10 | 15.20 | 0.00 | - | 25 | 30 | 0.00% |
| VYM250117C00095000 | 2024-05-10 11:05AM EDT | 95.00 | 26.50 | 22.60 | 27.20 | 0.00 | - | 1 | 66 | 37.01% |
| VYM250117C00096000 | 2023-10-03 10:37AM EDT | 96.00 | 11.70 | 11.10 | 13.20 | 0.00 | - | 70 | 15 | 0.00% |
| VYM250117C00097000 | 2023-10-03 10:26AM EDT | 97.00 | 10.90 | 10.40 | 12.40 | 0.00 | - | 172 | 0 | 0.00% |
| VYM250117C00098000 | 2023-10-03 9:35AM EDT | 98.00 | 10.85 | 9.70 | 11.70 | 0.00 | - | 35 | 0 | 0.00% |
| VYM250117C00099000 | 2023-12-12 12:14PM EDT | 99.00 | 11.75 | 13.50 | 18.50 | 0.00 | - | 1 | 30 | 0.00% |
| VYM250117C00100000 | 2023-12-12 3:36PM EDT | 100.00 | 12.50 | 12.50 | 17.50 | 0.00 | - | 140 | 70 | 0.00% |
| VYM250117C00101000 | 2024-02-21 3:03PM EDT | 101.00 | 16.00 | 19.10 | 23.50 | 0.00 | - | 1 | 38 | 38.74% |
| VYM250117C00102000 | 2023-11-20 1:42PM EDT | 102.00 | 8.75 | 10.50 | 15.00 | 0.00 | - | 24 | 66 | 0.00% |
| VYM250117C00103000 | 2024-06-10 12:14PM EDT | 103.00 | 19.90 | 15.00 | 19.50 | 0.00 | - | 1 | 56 | 29.37% |
| VYM250117C00104000 | 2023-09-21 10:04AM EDT | 104.00 | 9.20 | 6.20 | 7.60 | 0.00 | - | 159 | 120 | 0.00% |
| VYM250117C00105000 | 2024-02-16 1:44PM EDT | 105.00 | 11.00 | 13.50 | 18.00 | 0.00 | - | 1 | 45 | 28.88% |
| VYM250117C00106000 | 2023-12-29 1:44PM EDT | 106.00 | 10.78 | 9.00 | 14.00 | 0.00 | - | 1 | 31 | 16.82% |
| VYM250117C00107000 | 2024-03-14 2:01PM EDT | 107.00 | 14.17 | 11.60 | 15.50 | 0.00 | - | 12 | 45 | 24.95% |
| VYM250117C00108000 | 2024-06-10 12:14PM EDT | 108.00 | 15.45 | 10.60 | 15.00 | 0.00 | - | 2 | 88 | 25.46% |
| VYM250117C00109000 | 2024-01-17 3:19PM EDT | 109.00 | 6.78 | 7.50 | 12.50 | 0.00 | - | 2 | 21 | 19.42% |
| VYM250117C00110000 | 2024-06-11 11:32AM EDT | 110.00 | 11.00 | 8.90 | 13.50 | 0.00 | - | 6 | 330 | 24.70% |
| VYM250117C00111000 | 2024-04-30 1:50PM EDT | 111.00 | 10.15 | 8.50 | 12.80 | 0.00 | - | 10 | 63 | 24.42% |
| VYM250117C00112000 | 2024-05-20 1:54PM EDT | 112.00 | 13.00 | 7.60 | 11.80 | 0.00 | - | 6 | 57 | 23.19% |
| VYM250117C00113000 | 2024-05-22 12:12PM EDT | 113.00 | 11.00 | 7.00 | 11.00 | 0.00 | - | 3 | 19 | 22.55% |
| VYM250117C00114000 | 2024-04-29 11:00AM EDT | 114.00 | 8.70 | 7.00 | 8.70 | 0.00 | - | 5 | 54 | 17.51% |
| VYM250117C00115000 | 2024-06-07 9:54AM EDT | 115.00 | 8.00 | 5.90 | 8.70 | 0.00 | - | 3 | 112 | 19.15% |
| VYM250117C00116000 | 2024-05-10 9:39AM EDT | 116.00 | 8.30 | 5.80 | 8.80 | 0.00 | - | 1 | 33 | 20.94% |
| VYM250117C00117000 | 2024-04-15 10:39AM EDT | 117.00 | 6.17 | 6.70 | 9.70 | 0.00 | - | 1 | 15 | 24.87% |
| VYM250117C00118000 | 2024-05-30 10:14AM EDT | 118.00 | 5.20 | 4.70 | 6.10 | 0.00 | - | 1 | 22 | 16.23% |
| VYM250117C00119000 | 2024-06-13 3:10PM EDT | 119.00 | 4.77 | 4.00 | 5.20 | 0.00 | - | 1 | 2 | 15.06% |
| VYM250117C00120000 | 2024-06-14 10:31AM EDT | 120.00 | 4.00 | 3.60 | 4.60 | -0.55 | -12.09% | 1 | 820 | 14.63% |
| VYM250117C00121000 | 2024-05-21 1:34PM EDT | 121.00 | 5.65 | 3.20 | 3.50 | 0.00 | - | - | 3 | 12.73% |
| VYM250117C00122000 | 2024-05-22 10:10AM EDT | 122.00 | 4.60 | 2.40 | 3.70 | 0.00 | - | - | 2 | 14.36% |
| VYM250117C00123000 | 2024-05-23 9:30AM EDT | 123.00 | 3.86 | 2.05 | 3.30 | 0.00 | - | - | 12 | 14.25% |
| VYM250117C00124000 | 2024-06-12 11:00AM EDT | 124.00 | 2.20 | 1.55 | 3.00 | 0.00 | - | - | 1 | 14.34% |
| VYM250117C00125000 | 2024-06-11 2:21PM EDT | 125.00 | 1.90 | 1.15 | 2.75 | 0.00 | - | 1 | 1,002 | 14.50% |
| VYM250117C00126000 | 2024-05-20 9:38AM EDT | 126.00 | 2.80 | 0.00 | 2.45 | 0.00 | - | - | 1 | 14.45% |
| VYM250117C00127000 | 2024-05-28 12:42PM EDT | 127.00 | 1.69 | 0.00 | 2.15 | 0.00 | - | 19 | 19 | 14.31% |
| VYM250117C00129000 | 2024-05-22 1:10PM EDT | 129.00 | 1.50 | 0.00 | 1.75 | 0.00 | - | - | 85 | 14.48% |
| VYM250117C00130000 | 2024-06-05 1:28PM EDT | 130.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 1 | 820 | 14.65% |
| VYM250117C00135000 | 2024-06-05 1:28PM EDT | 135.00 | 0.36 | 0.00 | 1.20 | 0.00 | - | 2 | 20 | 16.25% |
| VYM250117C00140000 | 2023-11-16 11:31AM EDT | 140.00 | 0.28 | 0.00 | 5.00 | 0.00 | - | 9 | 0 | 33.07% |
| VYM250117C00145000 | 2023-10-02 3:45PM EDT | 145.00 | 4.76 | 0.00 | 5.00 | 0.00 | - | 9 | 0 | 36.35% |
| VYM250117C00150000 | 2023-09-14 9:31AM EDT | 150.00 | 0.58 | 0.00 | 0.55 | 0.00 | - | 9 | 9 | 19.98% |
| VYM250117C00155000 | 2023-05-04 2:37PM EDT | 155.00 | 2.10 | 0.00 | 0.60 | 0.00 | - | 9 | 9 | 22.46% |
| VYM250117C00165000 | 2023-08-01 10:12AM EDT | 165.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 4 | 15 | 47.47% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM250117P00050000 | 2022-11-29 1:46PM EDT | 50.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 12 | 0 | 88.89% |
| VYM250117P00055000 | 2022-11-22 12:30PM EDT | 55.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 2 | 80.44% |
| VYM250117P00060000 | 2023-12-18 12:40PM EDT | 60.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | - | 4 | 54.98% |
| VYM250117P00065000 | 2023-10-20 10:00AM EDT | 65.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 65.70% |
| VYM250117P00070000 | 2024-06-04 12:54PM EDT | 70.00 | 0.09 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 55.41% |
| VYM250117P00075000 | 2024-06-05 10:41AM EDT | 75.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 49.57% |
| VYM250117P00080000 | 2024-05-13 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| VYM250117P00085000 | 2024-01-19 4:12PM EDT | 85.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 499 | 15 | 40.32% |
| VYM250117P00090000 | 2024-04-26 2:55PM EDT | 90.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 47.11% |
| VYM250117P00093000 | 2024-06-11 10:41AM EDT | 93.00 | 0.40 | 0.40 | 1.30 | 0.00 | - | 1 | 2 | 26.93% |
| VYM250117P00094000 | 2023-12-01 2:52PM EDT | 94.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 7 | 56 | 43.15% |
| VYM250117P00095000 | 2024-05-14 10:19AM EDT | 95.00 | 0.58 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 25.45% |
| VYM250117P00098000 | 2024-04-29 9:30AM EDT | 98.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| VYM250117P00099000 | 2023-11-17 1:39PM EDT | 99.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 37.27% |
| VYM250117P00100000 | 2024-05-14 9:30AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| VYM250117P00101000 | 2024-06-12 9:30AM EDT | 101.00 | 1.90 | 0.00 | 1.70 | 0.00 | - | - | 6 | 21.90% |
| VYM250117P00102000 | 2023-11-15 11:54AM EDT | 102.00 | 4.40 | 0.50 | 5.50 | 0.00 | - | 20 | 2 | 35.54% |
| VYM250117P00104000 | 2023-08-30 1:12PM EDT | 104.00 | 5.25 | 4.50 | 5.50 | 0.00 | - | 30 | 2 | 33.17% |
| VYM250117P00105000 | 2024-04-12 3:43PM EDT | 105.00 | 2.00 | 0.00 | 1.45 | 0.00 | - | 2 | 1,005 | 17.18% |
| VYM250117P00106000 | 2024-04-15 3:20PM EDT | 106.00 | 2.30 | 0.00 | 2.00 | 0.00 | - | 80 | 85 | 18.56% |
| VYM250117P00107000 | 2024-04-04 12:02PM EDT | 107.00 | 1.50 | 0.90 | 2.50 | 0.00 | - | 1 | 61 | 19.48% |
| VYM250117P00108000 | 2024-02-28 11:49AM EDT | 108.00 | 2.55 | 0.20 | 4.50 | 0.00 | - | 10 | 5 | 25.22% |
| VYM250117P00109000 | 2024-01-18 12:55PM EDT | 109.00 | 5.00 | 1.00 | 6.00 | 0.00 | - | 1 | 68 | 28.77% |
| VYM250117P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 2.35 | 1.10 | 2.50 | 0.00 | - | 1 | 20 | 16.45% |
| VYM250117P00111000 | 2024-06-12 9:30AM EDT | 111.00 | 2.90 | 0.00 | 2.85 | 0.00 | - | 5 | 100 | 16.57% |
| VYM250117P00112000 | 2024-05-14 2:41PM EDT | 112.00 | 1.85 | 1.20 | 2.95 | 0.00 | - | 1 | 3 | 15.81% |
| VYM250117P00113000 | 2024-05-20 9:38AM EDT | 113.00 | 1.60 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 15.78% |
| VYM250117P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 1.90 | 2.05 | 3.90 | 0.00 | - | 2 | 3 | 15.20% |
| VYM250117P00116000 | 2024-05-28 1:26PM EDT | 116.00 | 3.00 | 2.30 | 4.20 | 0.00 | - | 1 | 1 | 14.81% |
| VYM250117P00117000 | 2024-05-20 9:38AM EDT | 117.00 | 2.50 | 2.80 | 4.40 | 0.00 | - | 1 | 11 | 14.08% |
| VYM250117P00120000 | 2024-06-14 10:53AM EDT | 120.00 | 4.83 | 3.60 | 5.90 | +1.38 | +40.00% | 1 | 7 | 13.88% |
| VYM250117P00125000 | 2024-05-02 10:56AM EDT | 125.00 | 9.45 | 4.60 | 9.00 | 0.00 | - | 1 | 5 | 13.52% |
| VYM250117P00140000 | 2023-06-21 9:47AM EDT | 140.00 | 35.07 | 28.50 | 33.00 | 0.00 | - | - | 0 | 51.98% |
| VYM250117P00145000 | 2023-07-17 9:30AM EDT | 145.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VYM250117P00150000 | 2023-06-20 10:25AM EDT | 150.00 | 45.00 | 38.50 | 43.50 | 0.00 | - | 65 | 0 | 53.18% |
| VYM250117P00165000 | 2023-05-26 9:51AM EDT | 165.00 | 63.20 | 59.00 | 64.00 | 0.00 | - | 85 | 0 | 78.06% |
© 2024 Yahoo. All rights reserved.