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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240621C00165000 | 2024-05-15 10:11AM EDT | 165.00 | 18.43 | 15.10 | 16.50 | 0.00 | - | - | 2 | 34.03% |
| VIG240621C00166000 | 2024-05-14 3:51PM EDT | 166.00 | 16.70 | 14.30 | 16.80 | 0.00 | - | - | 3 | 43.09% |
| VIG240621C00171000 | 2024-05-17 11:04AM EDT | 171.00 | 13.50 | 9.40 | 10.70 | 0.00 | - | 1 | 20 | 25.95% |
| VIG240621C00173000 | 2024-04-25 1:33PM EDT | 173.00 | 6.50 | 8.90 | 10.10 | 0.00 | - | 5 | 0 | 31.78% |
| VIG240621C00174000 | 2024-04-19 1:50PM EDT | 174.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240621C00175000 | 2024-05-28 12:42PM EDT | 175.00 | 6.75 | 5.70 | 7.00 | -2.89 | -29.98% | 2 | 8 | 20.85% |
| VIG240621C00176000 | 2024-05-17 1:26PM EDT | 176.00 | 8.60 | 4.70 | 6.70 | 0.00 | - | 1 | 8 | 23.16% |
| VIG240621C00177000 | 2024-05-28 12:44PM EDT | 177.00 | 4.90 | 4.00 | 5.30 | +1.37 | +38.81% | 4 | 15 | 18.67% |
| VIG240621C00178000 | 2024-05-07 9:30AM EDT | 178.00 | 3.80 | 3.20 | 5.60 | 0.00 | - | 1 | 15 | 23.82% |
| VIG240621C00179000 | 2024-05-28 3:32PM EDT | 179.00 | 3.20 | 2.60 | 3.70 | -0.40 | -11.11% | 1 | 1 | 16.42% |
| VIG240621C00180000 | 2024-05-20 11:21AM EDT | 180.00 | 5.10 | 2.05 | 2.55 | 0.00 | - | 2 | 42 | 13.06% |
| VIG240621C00181000 | 2024-05-28 3:32PM EDT | 181.00 | 1.40 | 1.50 | 2.05 | -2.00 | -58.82% | 2 | 12 | 12.95% |
| VIG240621C00182000 | 2024-05-28 11:25AM EDT | 182.00 | 1.35 | 0.00 | 3.10 | -2.40 | -64.00% | 9 | 656 | 21.05% |
| VIG240621C00183000 | 2024-05-28 10:33AM EDT | 183.00 | 1.00 | 0.00 | 1.25 | -0.40 | -28.57% | 23 | 111 | 12.73% |
| VIG240621C00184000 | 2024-05-28 3:36PM EDT | 184.00 | 0.65 | 0.35 | 0.90 | -1.77 | -73.14% | 4 | 33 | 12.33% |
| VIG240621C00185000 | 2024-05-28 3:30PM EDT | 185.00 | 0.28 | 0.20 | 0.65 | -0.17 | -37.78% | 3 | 95 | 12.16% |
| VIG240621C00186000 | 2024-05-28 12:05PM EDT | 186.00 | 0.20 | 0.00 | 2.05 | -0.28 | -58.33% | 1 | 16 | 23.07% |
| VIG240621C00187000 | 2024-05-17 3:51PM EDT | 187.00 | 1.06 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 15.04% |
| VIG240621C00188000 | 2024-05-23 10:32AM EDT | 188.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 7 | 24 | 15.04% |
| VIG240621C00190000 | 2024-05-23 9:59AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 19.95% |
| VIG240621C00195000 | 2024-05-17 2:57PM EDT | 195.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 16.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240621P00150000 | 2024-05-17 11:12AM EDT | 150.00 | 0.38 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 52.54% |
| VIG240621P00160000 | 2024-05-02 1:52PM EDT | 160.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 29.20% |
| VIG240621P00165000 | 2024-04-24 12:39PM EDT | 165.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | - | 3 | 24.66% |
| VIG240621P00166000 | 2024-04-30 2:50PM EDT | 166.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 2 | 24.07% |
| VIG240621P00170000 | 2024-05-17 11:12AM EDT | 170.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 3 | 16 | 16.07% |
| VIG240621P00172000 | 2024-05-23 1:37PM EDT | 172.00 | 0.15 | 0.15 | 0.50 | 0.00 | - | - | 1 | 16.50% |
| VIG240621P00173000 | 2024-05-15 2:20PM EDT | 173.00 | 0.15 | 0.20 | 0.60 | 0.00 | - | - | 2 | 16.02% |
| VIG240621P00175000 | 2024-05-28 2:30PM EDT | 175.00 | 0.41 | 0.30 | 0.65 | +0.22 | +115.79% | 8 | 61 | 13.38% |
| VIG240621P00176000 | 2024-05-23 2:53PM EDT | 176.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 1 | 605 | 13.58% |
| VIG240621P00177000 | 2024-05-28 10:41AM EDT | 177.00 | 0.67 | 0.50 | 0.95 | +0.37 | +123.33% | 1 | 2 | 12.12% |
| VIG240621P00178000 | 2024-05-28 2:35PM EDT | 178.00 | 1.00 | 0.00 | 1.40 | +0.50 | +100.00% | 5 | 10 | 12.92% |
| VIG240621P00179000 | 2024-05-28 1:46PM EDT | 179.00 | 1.10 | 0.00 | 1.65 | +0.30 | +37.50% | 2 | 4 | 12.15% |
| VIG240621P00180000 | 2024-05-28 1:52PM EDT | 180.00 | 1.50 | 0.00 | 1.70 | +0.50 | +50.00% | 5 | 18 | 9.97% |
| VIG240621P00181000 | 2024-05-24 9:47AM EDT | 181.00 | 1.15 | 0.90 | 2.40 | 0.00 | - | 1 | 16 | 10.94% |
| VIG240621P00182000 | 2024-05-20 3:14PM EDT | 182.00 | 1.10 | 1.30 | 2.85 | 0.00 | - | 2 | 25 | 10.07% |
| VIG240621P00183000 | 2024-05-20 11:51AM EDT | 183.00 | 1.26 | 2.45 | 3.80 | 0.00 | - | 6 | 8 | 11.71% |
| VIG240621P00184000 | 2024-05-20 11:02AM EDT | 184.00 | 1.60 | 3.50 | 4.50 | 0.00 | - | - | 3 | 11.52% |
| VIG240621P00185000 | 2024-05-20 2:09PM EDT | 185.00 | 2.50 | 4.20 | 5.40 | 0.00 | - | - | 5 | 12.39% |
| VIG240621P00188000 | 2024-05-22 11:50AM EDT | 188.00 | 4.40 | 6.00 | 8.40 | 0.00 | - | - | 1 | 16.68% |
© 2024 Yahoo. All rights reserved.