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:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM260116C00055000 | 2024-04-16 10:28AM EDT | 55.00 | 60.15 | 64.00 | 69.00 | 0.00 | - | 1 | 1 | 51.81% |
| VYM260116C00060000 | 2024-01-04 4:44PM EDT | 60.00 | 52.90 | 51.00 | 56.00 | 0.00 | - | - | 0 | 0.00% |
| VYM260116C00065000 | 2024-01-02 11:46AM EDT | 65.00 | 48.20 | 46.00 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| VYM260116C00070000 | 2024-05-20 2:15PM EDT | 70.00 | 51.00 | 47.50 | 52.50 | 0.00 | - | 100 | 10 | 42.18% |
| VYM260116C00075000 | 2024-01-26 11:40AM EDT | 75.00 | 39.00 | 39.00 | 44.00 | 0.00 | - | 1 | 0 | 20.91% |
| VYM260116C00080000 | 2024-01-09 10:49AM EDT | 80.00 | 33.70 | 32.00 | 37.00 | 0.00 | - | 1 | 4 | 0.00% |
| VYM260116C00085000 | 2024-06-28 1:50PM EDT | 85.00 | 36.00 | 33.50 | 38.50 | +7.50 | +26.32% | 2 | 2 | 33.18% |
| VYM260116C00090000 | 2024-06-17 10:23AM EDT | 90.00 | 30.60 | 29.00 | 34.00 | 0.00 | - | 1 | 38 | 30.67% |
| VYM260116C00093000 | 2024-03-14 10:06AM EDT | 93.00 | 29.90 | 24.50 | 29.50 | 0.00 | - | 46 | 46 | 24.57% |
| VYM260116C00095000 | 2024-06-10 11:10AM EDT | 95.00 | 26.57 | 24.50 | 29.50 | 0.00 | - | 16 | 16 | 28.08% |
| VYM260116C00096000 | 2023-09-11 10:33AM EDT | 96.00 | 17.85 | 12.60 | 17.50 | 0.00 | - | - | 15 | 0.00% |
| VYM260116C00097000 | 2024-03-06 4:58PM EDT | 97.00 | 24.00 | 24.00 | 29.00 | 0.00 | - | 30 | 5 | 29.93% |
| VYM260116C00098000 | 2024-03-07 10:31AM EDT | 98.00 | 23.97 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 29.14% |
| VYM260116C00100000 | 2024-05-30 9:55AM EDT | 100.00 | 21.20 | 20.50 | 25.50 | 0.00 | - | 1 | 1 | 26.49% |
| VYM260116C00101000 | 2024-04-03 11:05AM EDT | 101.00 | 23.87 | 17.50 | 23.00 | 0.00 | - | 54 | 5 | 22.50% |
| VYM260116C00103000 | 2023-10-04 10:21AM EDT | 103.00 | 10.00 | 8.70 | 13.00 | 0.00 | - | - | 1 | 0.00% |
| VYM260116C00105000 | 2024-05-10 10:57AM EDT | 105.00 | 19.50 | 16.50 | 21.50 | 0.00 | - | 2 | 41 | 24.61% |
| VYM260116C00106000 | 2024-04-03 11:05AM EDT | 106.00 | 20.07 | 14.50 | 19.50 | 0.00 | - | 54 | 54 | 21.86% |
| VYM260116C00107000 | 2023-10-23 12:30PM EDT | 107.00 | 7.15 | 6.60 | 11.40 | 0.00 | - | 1 | 28 | 0.00% |
| VYM260116C00108000 | 2024-03-21 9:44AM EDT | 108.00 | 18.30 | 13.00 | 18.00 | 0.00 | - | 24 | 10 | 21.27% |
| VYM260116C00109000 | 2023-11-15 1:35PM EDT | 109.00 | 7.87 | 8.50 | 13.00 | 0.00 | - | - | 1 | 12.72% |
| VYM260116C00110000 | 2024-06-03 9:30AM EDT | 110.00 | 16.97 | 13.00 | 18.00 | 0.00 | - | 5 | 121 | 23.38% |
| VYM260116C00111000 | 2024-03-14 2:01PM EDT | 111.00 | 14.77 | 12.10 | 16.00 | 0.00 | - | 12 | 5 | 20.73% |
| VYM260116C00112000 | 2024-04-08 9:31AM EDT | 112.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| VYM260116C00113000 | 2024-03-22 12:32PM EDT | 113.00 | 14.50 | 10.10 | 14.30 | 0.00 | - | 1 | 2 | 19.61% |
| VYM260116C00114000 | 2024-06-26 10:15AM EDT | 114.00 | 12.40 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 22.65% |
| VYM260116C00115000 | 2024-04-19 1:29PM EDT | 115.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| VYM260116C00117000 | 2024-04-11 11:32AM EDT | 117.00 | 11.00 | 9.60 | 13.40 | 0.00 | - | 3 | 4 | 21.52% |
| VYM260116C00118000 | 2024-04-22 9:35AM EDT | 118.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| VYM260116C00120000 | 2024-06-12 10:22AM EDT | 120.00 | 7.50 | 6.50 | 11.50 | 0.00 | - | 2 | 104 | 20.57% |
| VYM260116C00121000 | 2024-05-21 10:54AM EDT | 121.00 | 9.95 | 6.60 | 11.00 | 0.00 | - | 1 | 9 | 20.44% |
| VYM260116C00125000 | 2024-06-04 2:55PM EDT | 125.00 | 7.25 | 4.00 | 9.00 | 0.00 | - | 1 | 82 | 19.72% |
| VYM260116C00130000 | 2024-06-24 11:26AM EDT | 130.00 | 4.00 | 2.75 | 5.30 | 0.00 | - | 2 | 255 | 16.16% |
| VYM260116C00135000 | 2024-05-17 2:13PM EDT | 135.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 500 | 574 | 18.07% |
| VYM260116C00140000 | 2023-11-20 1:31PM EDT | 140.00 | 2.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 20.28% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM260116P00055000 | 2024-03-18 2:02PM EDT | 55.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 61.90% |
| VYM260116P00080000 | 2023-11-02 2:07PM EDT | 80.00 | 2.45 | 0.10 | 5.00 | 0.00 | - | 1 | 0 | 37.50% |
| VYM260116P00085000 | 2024-04-24 2:04PM EDT | 85.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 33.50% |
| VYM260116P00090000 | 2023-11-17 4:18PM EDT | 90.00 | 3.60 | 0.50 | 5.50 | 0.00 | - | 1 | 0 | 30.96% |
| VYM260116P00093000 | 2024-05-21 1:38PM EDT | 93.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 10 | 13 | 27.44% |
| VYM260116P00095000 | 2024-01-03 11:57AM EDT | 95.00 | 3.52 | 0.50 | 5.50 | 0.00 | - | - | 0 | 27.17% |
| VYM260116P00098000 | 2023-10-03 10:53AM EDT | 98.00 | 6.50 | 3.50 | 8.50 | 0.00 | - | - | 1 | 31.54% |
| VYM260116P00100000 | 2024-06-10 11:20AM EDT | 100.00 | 2.25 | 1.50 | 5.00 | 0.00 | - | 1 | 6 | 22.37% |
| VYM260116P00104000 | 2023-12-01 1:43PM EDT | 104.00 | 6.73 | 3.00 | 8.00 | 0.00 | - | 20 | 0 | 25.64% |
| VYM260116P00105000 | 2024-05-14 10:19AM EDT | 105.00 | 2.78 | 0.50 | 5.50 | 0.00 | - | 10 | 11 | 19.83% |
| VYM260116P00108000 | 2024-02-26 2:25PM EDT | 108.00 | 5.10 | 2.00 | 5.00 | 0.00 | - | 5 | 0 | 16.65% |
| VYM260116P00109000 | 2023-12-11 2:51PM EDT | 109.00 | 8.23 | 4.50 | 9.50 | 0.00 | - | 10 | 0 | 24.44% |
| VYM260116P00110000 | 2024-04-15 10:41AM EDT | 110.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| VYM260116P00111000 | 2024-02-21 3:39PM EDT | 111.00 | 6.00 | 2.35 | 5.80 | 0.00 | - | - | 2 | 15.97% |
| VYM260116P00112000 | 2024-03-21 3:07PM EDT | 112.00 | 5.00 | 5.30 | 8.30 | 0.00 | - | 1 | 1 | 19.75% |
| VYM260116P00118000 | 2024-05-06 2:41PM EDT | 118.00 | 7.10 | 4.00 | 9.00 | 0.00 | - | - | 1 | 15.83% |
| VYM260116P00121000 | 2023-10-03 3:48PM EDT | 121.00 | 20.00 | 16.00 | 21.00 | 0.00 | - | - | 0 | 33.43% |
| VYM260116P00130000 | 2024-06-03 9:51AM EDT | 130.00 | 11.70 | 10.00 | 15.00 | 0.00 | - | 2 | 52 | 13.06% |
| VYM260116P00140000 | 2024-03-26 3:48PM EDT | 140.00 | 20.49 | 20.00 | 25.00 | 0.00 | - | 50 | 0 | 17.51% |
| VYM260116P00150000 | 2024-03-22 10:17AM EDT | 150.00 | 30.53 | 31.50 | 36.50 | 0.00 | - | 10 | 0 | 24.45% |
| VYM260116P00175000 | 2024-03-22 10:17AM EDT | 175.00 | 55.48 | 56.50 | 61.50 | 0.00 | - | 10 | 0 | 32.36% |
© 2024 Yahoo. All rights reserved.