UK markets close in 43 minutes

Vanguard Dividend Appreciation ETF (VIG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.97+1.18 (+0.64%)
As of 10:47AM EDT. Market open.
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 EDT150.0030.0030.5034.500.00-4434.99%
VIG240816C001520002024-04-04 2:19PM EDT152.0030.4524.5028.000.00-300.00%
VIG240816C001550002024-02-22 3:50PM EDT155.0026.2027.9030.600.00-1140.78%
VIG240816C001580002024-02-21 2:18PM EDT158.0021.0024.5028.500.00-1043.48%
VIG240816C001590002023-12-15 4:43PM EDT159.0015.9015.6018.700.00-110.00%
VIG240816C001600002024-06-25 12:50PM EDT160.0024.9024.5025.400.00-1233.81%
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 EDT165.0014.4216.2020.100.00-11126.34%
VIG240816C001660002024-03-21 11:43AM EDT166.0021.0010.2014.000.00-460.00%
VIG240816C001670002024-06-21 10:47AM EDT167.0018.7017.6018.600.00-1327.49%
VIG240816C001680002024-06-11 2:21PM EDT168.0014.3316.7017.700.00-1626.95%
VIG240816C001690002024-05-20 11:53AM EDT169.0017.7015.1018.700.00-21136.01%
VIG240816C001700002024-06-27 1:40PM EDT170.0014.2514.8015.700.00-16424.67%
VIG240816C001710002024-04-30 11:44AM EDT171.009.108.3011.200.00-450.00%
VIG240816C001720002024-06-27 1:30PM EDT172.0012.4512.9013.800.00-12022.88%
VIG240816C001730002024-05-23 2:18PM EDT173.0012.6511.5014.800.00-21331.02%
VIG240816C001740002024-04-12 1:30PM EDT174.007.958.9011.400.00-11118.46%
VIG240816C001750002024-06-27 1:40PM EDT175.009.659.9011.100.00-110320.71%
VIG240816C001760002024-05-31 11:53AM EDT176.006.059.1010.100.00-21519.44%
VIG240816C001770002024-05-28 12:41PM EDT177.006.707.108.600.00-42315.88%
VIG240816C001780002024-06-24 1:30PM EDT178.008.207.408.400.00-12718.12%
VIG240816C001790002024-05-17 3:25PM EDT179.007.805.706.500.00-13212.92%
VIG240816C001800002024-06-25 10:41AM EDT180.006.325.607.700.00-2811520.42%
VIG240816C001810002024-06-27 12:27PM EDT181.004.565.205.800.00-114615.39%
VIG240816C001820002024-06-25 3:27PM EDT182.004.504.405.600.00-12316.83%
VIG240816C001830002024-06-25 12:35PM EDT183.003.403.704.200.00-1813.64%
VIG240816C001840002024-06-20 1:45PM EDT184.003.703.003.600.00-164913.31%
VIG240816C001850002024-06-28 9:32AM EDT185.002.402.503.20+0.05+2.13%510013.55%
VIG240816C001860002024-06-28 9:35AM EDT186.002.001.952.40-1.03-33.99%12612.14%
VIG240816C001870002024-06-27 2:26PM EDT187.001.111.452.050.00-32112.23%
VIG240816C001880002024-06-27 12:59PM EDT188.000.950.001.700.00-1812.14%
VIG240816C001890002024-06-27 2:08PM EDT189.000.650.001.400.00-54712.09%
VIG240816C001900002024-06-24 2:49PM EDT190.001.270.001.100.00-53711.83%
VIG240816C001910002024-05-23 2:26PM EDT191.000.600.001.450.00-102014.54%
VIG240816C001920002024-06-25 10:48AM EDT192.000.550.000.800.00-11612.29%
VIG240816C001930002024-04-11 1:15PM EDT193.000.950.000.800.00-13513.22%
VIG240816C001940002024-06-11 11:41AM EDT194.000.170.000.650.00-268913.20%
VIG240816C001950002024-06-24 10:24AM EDT195.000.300.000.500.00-1827112.99%
VIG240816C001960002024-06-14 3:54PM EDT196.000.150.000.750.00-1215.55%
VIG240816C001970002024-06-14 3:51PM EDT197.000.100.000.750.00--116.39%
VIG240816C001980002024-06-14 3:54PM EDT198.000.050.000.750.00--117.21%
VIG240816C002000002024-03-21 12:04PM EDT200.000.650.002.100.00-11426.70%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG240816P001390002024-01-26 10:30AM EDT139.001.100.002.000.00-1152.10%
VIG240816P001420002023-12-19 10:40AM EDT142.000.500.004.700.00--461.65%
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 EDT147.001.550.100.500.00-1137.35%
VIG240816P001480002024-01-26 10:30AM EDT148.001.600.001.300.00-1145.65%
VIG240816P001490002024-01-16 10:30AM EDT149.002.000.000.000.00--112.50%
VIG240816P001500002024-06-03 12:23PM EDT150.000.550.000.750.00-2137.84%
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 EDT155.000.300.000.250.00-4426.12%
VIG240816P001560002024-01-25 10:30AM EDT156.002.000.052.000.00-1142.37%
VIG240816P001570002024-02-01 10:30AM EDT157.001.550.103.200.00-1248.78%
VIG240816P001580002024-01-30 4:39PM EDT158.001.770.104.900.00-1056.79%
VIG240816P001590002023-12-18 10:30AM EDT159.002.501.054.600.00--1053.86%
VIG240816P001600002024-06-14 12:04PM EDT160.001.000.000.750.00-21828.19%
VIG240816P001620002024-02-27 10:31AM EDT162.001.600.051.400.00-1231.47%
VIG240816P001630002024-04-15 1:51PM EDT163.001.800.002.400.00-5636.71%
VIG240816P001640002024-06-14 2:00PM EDT164.000.400.000.750.00-2324.34%
VIG240816P001650002024-05-21 9:30AM EDT165.000.350.000.000.00-1306.25%
VIG240816P001660002024-04-16 11:25AM EDT166.002.300.002.500.00-1533.66%
VIG240816P001670002024-02-20 1:54PM EDT167.002.670.901.500.00-3326.71%
VIG240816P001680002024-05-23 10:27AM EDT168.001.030.000.950.00-202021.99%
VIG240816P001690002024-06-27 9:36AM EDT169.000.310.000.750.00-1219.51%
VIG240816P001700002024-06-03 12:53PM EDT170.000.900.000.000.00-35856.25%
VIG240816P001720002024-01-25 2:19PM EDT172.004.002.103.300.00-1130.02%
VIG240816P001730002024-05-06 10:56AM EDT173.002.090.001.300.00-28018.89%
VIG240816P001740002024-06-14 9:30AM EDT174.000.800.000.850.00-5915.17%
VIG240816P001750002024-06-24 10:48AM EDT175.000.560.000.850.00-425014.14%
VIG240816P001760002024-05-30 3:52PM EDT176.002.000.000.850.00-1113.07%
VIG240816P001770002024-06-26 9:30AM EDT177.001.010.000.950.00-1612.54%
VIG240816P001780002024-05-20 9:38AM EDT178.001.450.001.450.00-11213.82%
VIG240816P001790002024-06-26 9:30AM EDT179.001.350.751.200.00-12611.44%
VIG240816P001800002024-06-24 10:48AM EDT180.000.770.001.450.00-45411.28%
VIG240816P001810002024-05-29 12:34PM EDT181.004.070.001.700.00--1110.95%
VIG240816P001830002024-06-27 11:14AM EDT183.002.301.752.300.00-61910.18%
VIG240816P001840002024-06-20 10:37AM EDT184.002.250.902.650.00--29.71%