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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM240621C00101000 | 2024-05-14 9:53AM EDT | 101.00 | 19.58 | 16.50 | 20.30 | 0.00 | - | - | 1 | 67.36% |
| VYM240621C00102000 | 2024-04-19 1:29PM EDT | 102.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VYM240621C00108000 | 2024-05-20 1:56PM EDT | 108.00 | 13.48 | 9.50 | 14.40 | 0.00 | - | 6 | 12 | 62.23% |
| VYM240621C00112000 | 2024-04-18 12:48PM EDT | 112.00 | 5.05 | 8.00 | 11.70 | 0.00 | - | - | 20 | 62.99% |
| VYM240621C00114000 | 2024-05-16 3:23PM EDT | 114.00 | 7.45 | 4.00 | 7.50 | 0.00 | - | 1 | 4 | 33.62% |
| VYM240621C00115000 | 2024-05-01 10:23AM EDT | 115.00 | 3.05 | 3.00 | 6.50 | 0.00 | - | 1 | 2 | 30.57% |
| VYM240621C00116000 | 2024-05-10 9:30AM EDT | 116.00 | 4.80 | 2.00 | 5.70 | 0.00 | - | 2 | 3 | 29.44% |
| VYM240621C00117000 | 2024-05-22 10:10AM EDT | 117.00 | 2.80 | 3.20 | 4.00 | -1.88 | -40.17% | 1 | 12 | 19.21% |
| VYM240621C00118000 | 2024-05-30 9:41AM EDT | 118.00 | 2.10 | 0.00 | 3.80 | +0.10 | +5.00% | 1 | 14 | 23.56% |
| VYM240621C00119000 | 2024-05-29 1:28PM EDT | 119.00 | 0.75 | 0.85 | 3.50 | 0.00 | - | 1 | 226 | 26.00% |
| VYM240621C00120000 | 2024-05-31 3:57PM EDT | 120.00 | 1.10 | 0.80 | 3.90 | +0.65 | +144.44% | 1 | 160 | 33.97% |
| VYM240621C00121000 | 2024-05-31 3:50PM EDT | 121.00 | 0.65 | 0.65 | 1.45 | +0.10 | +18.18% | 10 | 9,883 | 16.55% |
| VYM240621C00122000 | 2024-05-29 1:11PM EDT | 122.00 | 0.05 | 0.15 | 0.95 | 0.00 | - | 2 | 108 | 15.31% |
| VYM240621C00123000 | 2024-05-31 10:48AM EDT | 123.00 | 0.06 | 0.10 | 0.30 | -0.19 | -76.00% | 1 | 324 | 10.99% |
| VYM240621C00124000 | 2024-05-30 9:30AM EDT | 124.00 | 0.10 | 0.00 | 3.40 | 0.00 | - | 1 | 62 | 44.18% |
| VYM240621C00125000 | 2024-05-10 9:30AM EDT | 125.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 24.10% |
| VYM240621C00126000 | 2024-05-20 10:51AM EDT | 126.00 | 0.15 | 0.00 | 3.40 | 0.00 | - | 2 | 3 | 50.37% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM240621P00100000 | 2024-05-10 9:30AM EDT | 100.00 | 0.31 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 76.66% |
| VYM240621P00105000 | 2024-04-22 10:10AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VYM240621P00108000 | 2024-04-19 3:55PM EDT | 108.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VYM240621P00109000 | 2024-05-03 3:17PM EDT | 109.00 | 0.34 | 0.00 | 3.50 | 0.00 | - | 1 | 8 | 51.34% |
| VYM240621P00110000 | 2024-05-03 10:30AM EDT | 110.00 | 0.37 | 0.00 | 3.50 | 0.00 | - | 1 | 5 | 67.90% |
| VYM240621P00111000 | 2024-05-08 2:37PM EDT | 111.00 | 0.29 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 64.45% |
| VYM240621P00112000 | 2024-04-25 12:12PM EDT | 112.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | - | 1 | 34.69% |
| VYM240621P00113000 | 2024-05-23 1:55PM EDT | 113.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 26.73% |
| VYM240621P00114000 | 2024-05-09 2:14PM EDT | 114.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 24.83% |
| VYM240621P00115000 | 2024-05-30 10:53AM EDT | 115.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 100 | 124 | 18.92% |
| VYM240621P00116000 | 2024-05-30 2:16PM EDT | 116.00 | 0.70 | 0.30 | 1.40 | 0.00 | - | 102 | 123 | 26.43% |
| VYM240621P00117000 | 2024-05-31 12:20PM EDT | 117.00 | 1.00 | 0.50 | 0.75 | 0.00 | - | 2 | 34 | 16.60% |
| VYM240621P00118000 | 2024-05-28 1:01PM EDT | 118.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 11 | 42 | 25.39% |
| VYM240621P00119000 | 2024-05-29 9:30AM EDT | 119.00 | 2.10 | 0.60 | 1.55 | 0.00 | - | 2 | 75 | 17.58% |
| VYM240621P00120000 | 2024-05-23 3:36PM EDT | 120.00 | 1.93 | 0.35 | 3.10 | 0.00 | - | 1 | 12 | 27.00% |
| VYM240621P00121000 | 2024-05-22 9:43AM EDT | 121.00 | 1.37 | 0.70 | 4.20 | 0.00 | - | 1 | 22 | 31.91% |
| VYM240621P00122000 | 2024-05-30 11:22AM EDT | 122.00 | 4.97 | 0.90 | 5.50 | 0.00 | - | 1 | 102 | 38.26% |
| VYM240621P00123000 | 2024-05-28 9:30AM EDT | 123.00 | 4.20 | 1.90 | 6.00 | 0.00 | - | 1 | 1 | 37.31% |
© 2024 Yahoo. All rights reserved.