Vanguard Dividend Appreciation ETF (VIG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240816C00095000 | 2023-12-15 10:37AM EDT | 95.00 | 76.10 | 74.50 | 78.30 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00138000 | 2024-01-19 1:15PM EDT | 138.00 | 35.61 | 37.70 | 42.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00150000 | 2024-04-10 2:23PM EDT | 150.00 | 30.00 | 30.50 | 34.50 | 0.00 | - | 4 | 4 | 34.99% |
| VIG240816C00152000 | 2024-04-04 2:19PM EDT | 152.00 | 30.45 | 24.50 | 28.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIG240816C00155000 | 2024-02-22 3:50PM EDT | 155.00 | 26.20 | 27.90 | 30.60 | 0.00 | - | 1 | 1 | 40.78% |
| VIG240816C00158000 | 2024-02-21 2:18PM EDT | 158.00 | 21.00 | 24.50 | 28.50 | 0.00 | - | 1 | 0 | 43.48% |
| VIG240816C00159000 | 2023-12-15 4:43PM EDT | 159.00 | 15.90 | 15.60 | 18.70 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00160000 | 2024-06-25 12:50PM EDT | 160.00 | 24.90 | 24.50 | 25.40 | 0.00 | - | 1 | 2 | 33.81% |
| VIG240816C00162000 | 2024-04-23 9:30AM EDT | 162.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240816C00163000 | 2024-03-28 1:06PM EDT | 163.00 | 21.31 | 15.00 | 18.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00164000 | 2024-04-02 9:52AM EDT | 164.00 | 19.92 | 11.70 | 15.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00165000 | 2024-04-12 3:13PM EDT | 165.00 | 14.42 | 16.20 | 20.10 | 0.00 | - | 1 | 11 | 26.34% |
| VIG240816C00166000 | 2024-03-21 11:43AM EDT | 166.00 | 21.00 | 10.20 | 14.00 | 0.00 | - | 4 | 6 | 0.00% |
| VIG240816C00167000 | 2024-06-21 10:47AM EDT | 167.00 | 18.70 | 17.60 | 18.60 | 0.00 | - | 1 | 3 | 27.49% |
| VIG240816C00168000 | 2024-06-11 2:21PM EDT | 168.00 | 14.33 | 16.70 | 17.70 | 0.00 | - | 1 | 6 | 26.95% |
| VIG240816C00169000 | 2024-05-20 11:53AM EDT | 169.00 | 17.70 | 15.10 | 18.70 | 0.00 | - | 2 | 11 | 36.01% |
| VIG240816C00170000 | 2024-06-27 1:40PM EDT | 170.00 | 14.25 | 14.80 | 15.70 | 0.00 | - | 1 | 64 | 24.67% |
| VIG240816C00171000 | 2024-04-30 11:44AM EDT | 171.00 | 9.10 | 8.30 | 11.20 | 0.00 | - | 4 | 5 | 0.00% |
| VIG240816C00172000 | 2024-06-27 1:30PM EDT | 172.00 | 12.45 | 12.90 | 13.80 | 0.00 | - | 1 | 20 | 22.88% |
| VIG240816C00173000 | 2024-05-23 2:18PM EDT | 173.00 | 12.65 | 11.50 | 14.80 | 0.00 | - | 2 | 13 | 31.02% |
| VIG240816C00174000 | 2024-04-12 1:30PM EDT | 174.00 | 7.95 | 8.90 | 11.40 | 0.00 | - | 1 | 11 | 18.46% |
| VIG240816C00175000 | 2024-06-27 1:40PM EDT | 175.00 | 9.65 | 9.90 | 11.10 | 0.00 | - | 1 | 103 | 20.71% |
| VIG240816C00176000 | 2024-05-31 11:53AM EDT | 176.00 | 6.05 | 9.10 | 10.10 | 0.00 | - | 2 | 15 | 19.44% |
| VIG240816C00177000 | 2024-05-28 12:41PM EDT | 177.00 | 6.70 | 7.10 | 8.60 | 0.00 | - | 4 | 23 | 15.88% |
| VIG240816C00178000 | 2024-06-24 1:30PM EDT | 178.00 | 8.20 | 7.40 | 8.40 | 0.00 | - | 1 | 27 | 18.12% |
| VIG240816C00179000 | 2024-05-17 3:25PM EDT | 179.00 | 7.80 | 5.70 | 6.50 | 0.00 | - | 1 | 32 | 12.92% |
| VIG240816C00180000 | 2024-06-25 10:41AM EDT | 180.00 | 6.32 | 5.60 | 7.70 | 0.00 | - | 28 | 115 | 20.42% |
| VIG240816C00181000 | 2024-06-27 12:27PM EDT | 181.00 | 4.56 | 5.20 | 5.80 | 0.00 | - | 1 | 146 | 15.39% |
| VIG240816C00182000 | 2024-06-25 3:27PM EDT | 182.00 | 4.50 | 4.40 | 5.60 | 0.00 | - | 1 | 23 | 16.83% |
| VIG240816C00183000 | 2024-06-25 12:35PM EDT | 183.00 | 3.40 | 3.70 | 4.20 | 0.00 | - | 1 | 8 | 13.64% |
| VIG240816C00184000 | 2024-06-20 1:45PM EDT | 184.00 | 3.70 | 3.00 | 3.60 | 0.00 | - | 1 | 649 | 13.31% |
| VIG240816C00185000 | 2024-06-28 9:32AM EDT | 185.00 | 2.40 | 2.50 | 3.20 | +0.05 | +2.13% | 5 | 100 | 13.55% |
| VIG240816C00186000 | 2024-06-28 9:35AM EDT | 186.00 | 2.00 | 1.95 | 2.40 | -1.03 | -33.99% | 1 | 26 | 12.14% |
| VIG240816C00187000 | 2024-06-27 2:26PM EDT | 187.00 | 1.11 | 1.45 | 2.05 | 0.00 | - | 3 | 21 | 12.23% |
| VIG240816C00188000 | 2024-06-27 12:59PM EDT | 188.00 | 0.95 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 12.14% |
| VIG240816C00189000 | 2024-06-27 2:08PM EDT | 189.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 5 | 47 | 12.09% |
| VIG240816C00190000 | 2024-06-24 2:49PM EDT | 190.00 | 1.27 | 0.00 | 1.10 | 0.00 | - | 5 | 37 | 11.83% |
| VIG240816C00191000 | 2024-05-23 2:26PM EDT | 191.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 10 | 20 | 14.54% |
| VIG240816C00192000 | 2024-06-25 10:48AM EDT | 192.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 16 | 12.29% |
| VIG240816C00193000 | 2024-04-11 1:15PM EDT | 193.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 1 | 35 | 13.22% |
| VIG240816C00194000 | 2024-06-11 11:41AM EDT | 194.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 2 | 689 | 13.20% |
| VIG240816C00195000 | 2024-06-24 10:24AM EDT | 195.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 18 | 271 | 12.99% |
| VIG240816C00196000 | 2024-06-14 3:54PM EDT | 196.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 15.55% |
| VIG240816C00197000 | 2024-06-14 3:51PM EDT | 197.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 16.39% |
| VIG240816C00198000 | 2024-06-14 3:54PM EDT | 198.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 17.21% |
| VIG240816C00200000 | 2024-03-21 12:04PM EDT | 200.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | 1 | 14 | 26.70% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240816P00139000 | 2024-01-26 10:30AM EDT | 139.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 52.10% |
| VIG240816P00142000 | 2023-12-19 10:40AM EDT | 142.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | - | 4 | 61.65% |
| VIG240816P00144000 | 2024-01-02 10:30AM EDT | 144.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| VIG240816P00145000 | 2024-01-10 10:30AM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VIG240816P00147000 | 2024-01-26 10:30AM EDT | 147.00 | 1.55 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 37.35% |
| VIG240816P00148000 | 2024-01-26 10:30AM EDT | 148.00 | 1.60 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 45.65% |
| VIG240816P00149000 | 2024-01-16 10:30AM EDT | 149.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VIG240816P00150000 | 2024-06-03 12:23PM EDT | 150.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 37.84% |
| VIG240816P00152000 | 2024-01-23 10:30AM EDT | 152.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VIG240816P00153000 | 2024-01-23 10:30AM EDT | 153.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| VIG240816P00154000 | 2024-01-16 10:30AM EDT | 154.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VIG240816P00155000 | 2024-05-17 10:08AM EDT | 155.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 26.12% |
| VIG240816P00156000 | 2024-01-25 10:30AM EDT | 156.00 | 2.00 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 42.37% |
| VIG240816P00157000 | 2024-02-01 10:30AM EDT | 157.00 | 1.55 | 0.10 | 3.20 | 0.00 | - | 1 | 2 | 48.78% |
| VIG240816P00158000 | 2024-01-30 4:39PM EDT | 158.00 | 1.77 | 0.10 | 4.90 | 0.00 | - | 1 | 0 | 56.79% |
| VIG240816P00159000 | 2023-12-18 10:30AM EDT | 159.00 | 2.50 | 1.05 | 4.60 | 0.00 | - | - | 10 | 53.86% |
| VIG240816P00160000 | 2024-06-14 12:04PM EDT | 160.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 28.19% |
| VIG240816P00162000 | 2024-02-27 10:31AM EDT | 162.00 | 1.60 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 31.47% |
| VIG240816P00163000 | 2024-04-15 1:51PM EDT | 163.00 | 1.80 | 0.00 | 2.40 | 0.00 | - | 5 | 6 | 36.71% |
| VIG240816P00164000 | 2024-06-14 2:00PM EDT | 164.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 24.34% |
| VIG240816P00165000 | 2024-05-21 9:30AM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| VIG240816P00166000 | 2024-04-16 11:25AM EDT | 166.00 | 2.30 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 33.66% |
| VIG240816P00167000 | 2024-02-20 1:54PM EDT | 167.00 | 2.67 | 0.90 | 1.50 | 0.00 | - | 3 | 3 | 26.71% |
| VIG240816P00168000 | 2024-05-23 10:27AM EDT | 168.00 | 1.03 | 0.00 | 0.95 | 0.00 | - | 20 | 20 | 21.99% |
| VIG240816P00169000 | 2024-06-27 9:36AM EDT | 169.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 19.51% |
| VIG240816P00170000 | 2024-06-03 12:53PM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 585 | 6.25% |
| VIG240816P00172000 | 2024-01-25 2:19PM EDT | 172.00 | 4.00 | 2.10 | 3.30 | 0.00 | - | 1 | 1 | 30.02% |
| VIG240816P00173000 | 2024-05-06 10:56AM EDT | 173.00 | 2.09 | 0.00 | 1.30 | 0.00 | - | 2 | 80 | 18.89% |
| VIG240816P00174000 | 2024-06-14 9:30AM EDT | 174.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 5 | 9 | 15.17% |
| VIG240816P00175000 | 2024-06-24 10:48AM EDT | 175.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 4 | 250 | 14.14% |
| VIG240816P00176000 | 2024-05-30 3:52PM EDT | 176.00 | 2.00 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 13.07% |
| VIG240816P00177000 | 2024-06-26 9:30AM EDT | 177.00 | 1.01 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 12.54% |
| VIG240816P00178000 | 2024-05-20 9:38AM EDT | 178.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 13.82% |
| VIG240816P00179000 | 2024-06-26 9:30AM EDT | 179.00 | 1.35 | 0.75 | 1.20 | 0.00 | - | 1 | 26 | 11.44% |
| VIG240816P00180000 | 2024-06-24 10:48AM EDT | 180.00 | 0.77 | 0.00 | 1.45 | 0.00 | - | 4 | 54 | 11.28% |
| VIG240816P00181000 | 2024-05-29 12:34PM EDT | 181.00 | 4.07 | 0.00 | 1.70 | 0.00 | - | - | 11 | 10.95% |
| VIG240816P00183000 | 2024-06-27 11:14AM EDT | 183.00 | 2.30 | 1.75 | 2.30 | 0.00 | - | 6 | 19 | 10.18% |
| VIG240816P00184000 | 2024-06-20 10:37AM EDT | 184.00 | 2.25 | 0.90 | 2.65 | 0.00 | - | - | 2 | 9.71% |
© 2024 Yahoo. All rights reserved.