UK markets closed

Vanguard Dividend Appreciation ETF (VIG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
182.83-0.40 (-0.22%)
At close: 04:00PM EDT
183.00 +0.17 (+0.09%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG240816C000950002023-12-15 10:37AM EDT95.0076.1074.5078.300.00-110.00%
VIG240816C001380002024-01-19 1:15PM EDT138.0035.6137.7042.000.00-110.00%
VIG240816C001500002024-04-10 2:23PM EDT150.0030.0030.5034.500.00-4441.05%
VIG240816C001520002024-04-04 2:19PM EDT152.0030.4524.5028.000.00-300.00%
VIG240816C001550002024-02-22 3:50PM EDT155.0026.2027.9030.600.00-1142.71%
VIG240816C001580002024-02-21 2:18PM EDT158.0021.0024.5028.500.00-1044.02%
VIG240816C001590002023-12-15 4:43PM EDT159.0015.9015.6018.700.00-110.00%
VIG240816C001600002024-04-15 10:07AM EDT160.0019.7522.1026.300.00-1240.69%
VIG240816C001620002024-04-23 9:30AM EDT162.0017.580.000.000.00-100.00%
VIG240816C001630002024-03-28 1:06PM EDT163.0021.3115.0018.100.00-110.00%
VIG240816C001640002024-04-02 9:52AM EDT164.0019.9211.7015.100.00-110.00%
VIG240816C001650002024-04-12 3:13PM EDT165.0014.4216.2020.100.00-11129.11%
VIG240816C001660002024-03-21 11:43AM EDT166.0021.0010.2014.000.00-460.00%
VIG240816C001670002024-05-15 10:14AM EDT167.0017.3014.7018.200.00-6327.43%
VIG240816C001680002024-06-11 2:21PM EDT168.0014.3313.8017.100.00-1625.86%
VIG240816C001690002024-05-20 11:53AM EDT169.0017.7012.8015.800.00-21123.34%
VIG240816C001700002024-05-30 9:30AM EDT170.0010.4511.8014.900.00-16422.73%
VIG240816C001710002024-04-30 11:44AM EDT171.009.108.3011.200.00-450.00%
VIG240816C001720002024-06-11 2:26PM EDT172.0011.3210.1013.200.00-12021.86%
VIG240816C001730002024-05-23 2:18PM EDT173.0012.6510.2012.500.00-21321.96%
VIG240816C001740002024-04-12 1:30PM EDT174.007.958.9011.400.00-11120.37%
VIG240816C001750002024-06-14 12:34PM EDT175.008.579.0010.10+0.37+4.51%110417.98%
VIG240816C001760002024-05-31 11:53AM EDT176.006.057.709.500.00-21518.35%
VIG240816C001770002024-05-28 12:41PM EDT177.006.706.908.600.00-42317.48%
VIG240816C001780002024-06-05 11:50AM EDT178.006.006.209.000.00-12621.22%
VIG240816C001790002024-05-17 3:25PM EDT179.007.805.706.500.00-13214.51%
VIG240816C001800002024-05-28 2:52PM EDT180.003.945.005.700.00-213913.85%
VIG240816C001810002024-05-13 11:45AM EDT181.005.154.104.900.00-414413.09%
VIG240816C001820002024-05-24 9:52AM EDT182.004.003.704.400.00-102013.24%
VIG240816C001830002024-06-11 9:30AM EDT183.002.803.103.800.00-11212.91%
VIG240816C001840002024-05-10 11:07AM EDT184.003.201.902.900.00-1311.45%
VIG240816C001850002024-06-12 2:56PM EDT185.002.252.052.800.00-411012.52%
VIG240816C001860002024-06-07 11:36AM EDT186.001.251.602.400.00-11712.45%
VIG240816C001870002024-06-13 2:47PM EDT187.001.650.001.950.00-21712.05%
VIG240816C001880002024-05-15 2:20PM EDT188.002.200.001.700.00-3012.23%
VIG240816C001890002024-05-21 10:23AM EDT189.001.550.601.150.00-104911.04%
VIG240816C001900002024-05-22 11:30AM EDT190.001.040.000.950.00-27311.08%
VIG240816C001910002024-05-23 2:26PM EDT191.000.600.001.100.00-102012.68%
VIG240816C001920002024-05-23 1:41PM EDT192.000.650.000.850.00-30912.32%
VIG240816C001930002024-04-11 1:15PM EDT193.000.950.000.800.00-13512.88%
VIG240816C001940002024-06-11 11:41AM EDT194.000.170.000.700.00-268913.10%
VIG240816C001950002024-05-21 9:41AM EDT195.000.400.002.100.00-225320.73%
VIG240816C001960002024-06-14 3:54PM EDT196.000.150.002.10-0.55-78.57%1121.63%
VIG240816C002000002024-03-21 12:04PM EDT200.000.650.002.100.00-11425.07%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG240816P001390002024-01-26 10:30AM EDT139.001.100.002.000.00-1155.15%
VIG240816P001420002023-12-19 10:40AM EDT142.000.500.004.700.00--454.48%
VIG240816P001440002024-01-02 10:30AM EDT144.000.900.000.000.00--612.50%
VIG240816P001450002024-01-10 10:30AM EDT145.002.000.000.000.00--112.50%
VIG240816P001470002024-01-26 10:30AM EDT147.001.550.100.500.00-1132.84%
VIG240816P001480002024-01-26 10:30AM EDT148.001.600.001.300.00-1140.17%
VIG240816P001490002024-01-16 10:30AM EDT149.002.000.000.000.00--112.50%
VIG240816P001500002024-06-03 12:23PM EDT150.000.550.002.100.00-2144.07%
VIG240816P001520002024-01-23 10:30AM EDT152.001.150.000.000.00-1112.50%
VIG240816P001530002024-01-23 10:30AM EDT153.001.200.000.000.00-1212.50%
VIG240816P001540002024-01-16 10:30AM EDT154.002.400.000.000.00--012.50%
VIG240816P001550002024-05-17 10:08AM EDT155.000.300.000.250.00-4422.78%
VIG240816P001560002024-01-25 10:30AM EDT156.002.000.052.000.00-1137.12%
VIG240816P001570002024-02-01 10:30AM EDT157.001.550.103.200.00-1242.80%
VIG240816P001580002024-01-30 4:39PM EDT158.001.770.104.900.00-1049.92%
VIG240816P001590002023-12-18 10:30AM EDT159.002.501.054.600.00--1047.28%
VIG240816P001600002024-06-14 12:04PM EDT160.001.000.100.45-0.20-16.67%21821.63%
VIG240816P001620002024-02-27 10:31AM EDT162.001.600.051.400.00-1227.34%
VIG240816P001630002024-04-15 1:51PM EDT163.001.800.002.400.00-5631.95%
VIG240816P001640002024-04-11 3:51PM EDT164.001.080.001.050.00-2323.17%
VIG240816P001650002024-05-21 9:30AM EDT165.000.350.000.800.00-13020.51%
VIG240816P001660002024-04-16 11:25AM EDT166.002.300.002.500.00-1529.17%
VIG240816P001670002024-02-20 1:54PM EDT167.002.670.901.500.00-3323.00%
VIG240816P001680002024-05-23 10:27AM EDT168.001.030.000.950.00-202018.82%
VIG240816P001690002024-04-30 9:31AM EDT169.001.750.000.000.00-123.13%
VIG240816P001700002024-06-03 12:53PM EDT170.000.900.001.000.00-358517.26%
VIG240816P001720002024-01-25 2:19PM EDT172.004.002.103.300.00-1125.75%
VIG240816P001730002024-05-06 10:56AM EDT173.002.090.001.300.00-28015.92%
VIG240816P001740002024-06-14 9:30AM EDT174.000.800.001.20+0.75+1,500.00%5414.42%
VIG240816P001750002024-05-20 9:38AM EDT175.001.050.001.450.00-125414.53%
VIG240816P001760002024-05-30 3:52PM EDT176.002.000.001.350.00-1113.01%
VIG240816P001770002024-05-20 9:38AM EDT177.001.300.001.500.00-1512.54%
VIG240816P001780002024-05-20 9:38AM EDT178.001.451.201.850.00-11212.76%
VIG240816P001790002024-05-21 9:58AM EDT179.001.751.401.850.00-10611.54%
VIG240816P001800002024-05-17 11:12AM EDT180.001.901.452.400.00-34912.21%
VIG240816P001810002024-05-29 12:34PM EDT181.004.071.802.700.00--1111.84%