Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240517C00140000 | 2023-11-27 3:40PM EDT | 140.00 | 26.30 | 30.30 | 35.00 | 0.00 | - | 16 | 0 | 0.00% |
| VIG240517C00150000 | 2024-04-05 10:37AM EDT | 150.00 | 29.70 | 25.30 | 27.60 | 0.00 | - | 6 | 4 | 50.42% |
| VIG240517C00151000 | 2024-04-18 1:47PM EDT | 151.00 | 23.55 | 24.30 | 26.60 | 0.00 | - | 1 | 0 | 48.85% |
| VIG240517C00152000 | 2024-01-08 10:30AM EDT | 152.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIG240517C00154000 | 2023-11-15 4:34PM EDT | 154.00 | 13.10 | 16.50 | 21.00 | 0.00 | - | - | 2 | 0.00% |
| VIG240517C00155000 | 2024-03-01 11:23AM EDT | 155.00 | 24.60 | 27.10 | 30.70 | 0.00 | - | 2 | 7 | 97.01% |
| VIG240517C00156000 | 2024-02-15 2:17PM EDT | 156.00 | 20.88 | 22.10 | 26.30 | 0.00 | - | 1 | 1 | 66.55% |
| VIG240517C00157000 | 2023-12-11 3:09PM EDT | 157.00 | 13.17 | 15.10 | 17.60 | 0.00 | - | 1 | 15 | 0.00% |
| VIG240517C00158000 | 2024-04-15 10:07AM EDT | 158.00 | 19.70 | 18.60 | 19.70 | 0.00 | - | 1 | 4 | 39.19% |
| VIG240517C00159000 | 2024-02-15 11:32AM EDT | 159.00 | 18.00 | 19.30 | 23.30 | 0.00 | - | 1 | 0 | 61.18% |
| VIG240517C00160000 | 2024-03-21 11:22AM EDT | 160.00 | 24.13 | 13.70 | 15.50 | 0.00 | - | 4 | 24 | 0.00% |
| VIG240517C00161000 | 2023-12-29 4:39PM EDT | 161.00 | 13.40 | 13.20 | 17.30 | 0.00 | - | 1 | 2 | 40.48% |
| VIG240517C00162000 | 2024-03-28 1:06PM EDT | 162.00 | 22.10 | 14.90 | 16.50 | 0.00 | - | 1 | 28 | 40.53% |
| VIG240517C00163000 | 2023-12-29 1:15PM EDT | 163.00 | 11.30 | 11.30 | 15.20 | 0.00 | - | 1 | 4 | 36.04% |
| VIG240517C00164000 | 2024-01-25 11:01AM EDT | 164.00 | 11.80 | 14.80 | 18.70 | 0.00 | - | 3 | 8 | 53.92% |
| VIG240517C00165000 | 2024-03-18 1:39PM EDT | 165.00 | 16.20 | 9.80 | 10.60 | 0.00 | - | 11 | 60 | 0.00% |
| VIG240517C00166000 | 2024-04-19 2:42PM EDT | 166.00 | 9.30 | 9.50 | 11.80 | 0.00 | - | 32 | 33 | 27.19% |
| VIG240517C00167000 | 2024-04-25 2:29PM EDT | 167.00 | 10.00 | 10.00 | 10.90 | 0.00 | - | 19 | 45 | 26.37% |
| VIG240517C00168000 | 2024-02-23 3:17PM EDT | 168.00 | 13.02 | 12.90 | 16.30 | 0.00 | - | 1 | 74 | 56.98% |
| VIG240517C00169000 | 2024-04-25 1:23PM EDT | 169.00 | 8.10 | 8.10 | 9.60 | 0.00 | - | 1 | 23 | 28.19% |
| VIG240517C00170000 | 2024-04-26 3:57PM EDT | 170.00 | 7.67 | 5.70 | 8.00 | +1.52 | +24.72% | 6 | 104 | 21.80% |
| VIG240517C00171000 | 2024-04-02 10:44AM EDT | 171.00 | 11.45 | 5.10 | 7.10 | 0.00 | - | 1 | 56 | 20.66% |
| VIG240517C00172000 | 2024-03-14 10:42AM EDT | 172.00 | 10.80 | 4.90 | 6.70 | 0.00 | - | 1 | 49 | 22.75% |
| VIG240517C00173000 | 2024-04-22 10:03AM EDT | 173.00 | 3.88 | 4.70 | 5.40 | 0.00 | - | 2 | 119 | 18.65% |
| VIG240517C00174000 | 2024-04-22 10:03AM EDT | 174.00 | 3.28 | 3.90 | 4.60 | 0.00 | - | 2 | 167 | 17.71% |
| VIG240517C00175000 | 2024-04-24 11:34AM EDT | 175.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 7 | 484 | 14.76% |
| VIG240517C00180000 | 2024-04-26 3:38PM EDT | 180.00 | 0.86 | 0.70 | 0.80 | +0.06 | +7.50% | 7 | 1,250 | 11.62% |
| VIG240517C00185000 | 2024-04-26 3:58PM EDT | 185.00 | 0.20 | 0.05 | 0.20 | +0.15 | +300.00% | 15 | 307 | 13.04% |
| VIG240517C00190000 | 2024-04-24 9:30AM EDT | 190.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 58 | 35.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240517P00115000 | 2023-10-31 12:48PM EDT | 115.00 | 0.61 | 0.10 | 0.30 | 0.00 | - | 3 | 2 | 84.18% |
| VIG240517P00120000 | 2023-10-30 9:30AM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| VIG240517P00125000 | 2023-12-13 4:29PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 68.16% |
| VIG240517P00130000 | 2023-10-16 10:19AM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| VIG240517P00135000 | 2024-03-20 10:23AM EDT | 135.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.40% |
| VIG240517P00140000 | 2023-11-13 10:57AM EDT | 140.00 | 1.22 | 0.25 | 1.95 | 0.00 | - | 5 | 65 | 70.17% |
| VIG240517P00145000 | 2024-01-19 11:38AM EDT | 145.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 60.38% |
| VIG240517P00147000 | 2024-04-26 10:47AM EDT | 147.00 | 0.04 | 4.10 | 0.30 | -2.66 | -98.52% | 1 | 1 | 72.17% |
| VIG240517P00148000 | 2024-02-28 4:42PM EDT | 148.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 48.00% |
| VIG240517P00149000 | 2024-03-27 3:47PM EDT | 149.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 40.97% |
| VIG240517P00150000 | 2024-04-04 9:36AM EDT | 150.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 39.65% |
| VIG240517P00152000 | 2024-01-17 3:24PM EDT | 152.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | - | 2 | 60.84% |
| VIG240517P00153000 | 2024-01-19 10:30AM EDT | 153.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 52.52% |
| VIG240517P00155000 | 2024-04-15 1:56PM EDT | 155.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 11 | 19 | 39.48% |
| VIG240517P00156000 | 2024-02-13 1:44PM EDT | 156.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 57.31% |
| VIG240517P00157000 | 2024-03-22 9:30AM EDT | 157.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 37.94% |
| VIG240517P00158000 | 2024-04-09 3:55PM EDT | 158.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 30.13% |
| VIG240517P00159000 | 2024-01-03 1:05PM EDT | 159.00 | 1.60 | 0.20 | 1.50 | 0.00 | - | - | 18 | 43.31% |
| VIG240517P00160000 | 2024-04-18 10:43AM EDT | 160.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 53 | 78 | 23.05% |
| VIG240517P00161000 | 2023-12-15 1:11PM EDT | 161.00 | 1.75 | 1.20 | 1.40 | 0.00 | - | 1 | 2 | 38.87% |
| VIG240517P00162000 | 2024-03-08 10:30AM EDT | 162.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 30.30% |
| VIG240517P00164000 | 2024-04-11 3:51PM EDT | 164.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 23.49% |
| VIG240517P00165000 | 2024-04-23 12:07PM EDT | 165.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 917 | 22.71% |
| VIG240517P00166000 | 2024-04-24 10:13AM EDT | 166.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 2 | 21.24% |
| VIG240517P00168000 | 2024-04-19 3:15PM EDT | 168.00 | 1.05 | 0.15 | 0.25 | 0.00 | - | 1 | 16 | 15.06% |
| VIG240517P00169000 | 2024-04-25 9:45AM EDT | 169.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 9 | 20 | 14.41% |
| VIG240517P00170000 | 2024-04-25 11:52AM EDT | 170.00 | 0.42 | 0.25 | 0.40 | -0.18 | -30.00% | 1 | 755 | 14.16% |
| VIG240517P00171000 | 2024-04-25 10:11AM EDT | 171.00 | 0.89 | 0.35 | 0.45 | 0.00 | - | 2 | 11 | 13.16% |
| VIG240517P00172000 | 2024-04-25 11:22AM EDT | 172.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 205 | 213 | 12.90% |
| VIG240517P00173000 | 2024-04-26 3:25PM EDT | 173.00 | 0.60 | 0.60 | 0.75 | -0.40 | -40.00% | 1 | 48 | 12.33% |
| VIG240517P00174000 | 2024-04-26 9:40AM EDT | 174.00 | 1.05 | 0.75 | 0.95 | -0.55 | -34.38% | 1 | 7 | 11.82% |
| VIG240517P00175000 | 2024-04-26 12:38PM EDT | 175.00 | 1.10 | 1.00 | 1.20 | -0.25 | -18.52% | 2 | 438 | 11.29% |
| VIG240517P00180000 | 2024-04-25 1:44PM EDT | 180.00 | 4.00 | 3.20 | 4.10 | 0.00 | - | 1 | 85 | 11.83% |
© 2024 Yahoo. All rights reserved.