UK markets close in 42 minutes

Vanguard Dividend Appreciation ETF (VIG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.94+1.15 (+0.63%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG241115C001350002024-05-09 2:58PM EDT135.0047.1545.7050.000.00-1034.00%
VIG241115C001500002024-04-18 1:47PM EDT150.0027.5134.2038.300.00--138.57%
VIG241115C001530002024-04-04 2:19PM EDT153.0030.8525.3028.900.00-330.00%
VIG241115C001560002024-05-17 1:40PM EDT156.0029.7326.6031.200.00-1129.98%
VIG241115C001630002024-05-17 12:52PM EDT163.0023.6521.7024.000.00-2324.04%
VIG241115C001650002024-04-05 10:36AM EDT165.0019.1514.7018.000.00-130.00%
VIG241115C001660002024-05-16 11:37AM EDT166.0021.1017.6021.400.00-2522.99%
VIG241115C001700002024-05-20 11:53AM EDT170.0017.8016.1020.500.00-25028.05%
VIG241115C001710002024-06-20 12:22PM EDT171.0019.3014.7018.400.00-1124.36%
VIG241115C001720002024-06-11 2:21PM EDT172.0013.2313.6017.400.00-1523.48%
VIG241115C001730002024-06-21 3:16PM EDT173.0014.7512.9016.300.00-1142422.35%
VIG241115C001740002024-06-21 9:45AM EDT174.0014.9511.8015.700.00-1122.44%
VIG241115C001750002024-06-20 3:21PM EDT175.0013.7311.1014.700.00-14321.52%
VIG241115C001760002024-06-21 10:11AM EDT176.0013.4410.9013.700.00-227320.60%
VIG241115C001770002024-06-21 10:04AM EDT177.0012.139.8013.200.00-11420.84%
VIG241115C001780002024-06-20 3:32PM EDT178.0011.7410.5011.500.00-3618.25%
VIG241115C001790002024-06-21 9:36AM EDT179.0011.009.7010.700.00-1817.76%
VIG241115C001800002024-06-24 3:37PM EDT180.0010.009.009.900.00-13917.22%
VIG241115C001810002024-06-21 3:15PM EDT181.009.418.309.200.00-4516.89%
VIG241115C001820002024-06-26 1:54PM EDT182.008.107.608.500.00-14016.51%
VIG241115C001830002024-06-27 10:50AM EDT183.007.007.007.700.00-22015.87%
VIG241115C001840002024-06-25 10:41AM EDT184.006.926.407.100.00-285315.63%
VIG241115C001850002024-06-27 3:34PM EDT185.005.505.806.500.00-418215.34%
VIG241115C001860002024-05-28 10:27AM EDT186.004.404.405.300.00-12413.68%
VIG241115C001870002024-06-20 11:08AM EDT187.005.344.605.300.00-193114.61%
VIG241115C001880002024-06-25 10:47AM EDT188.004.604.104.800.00-14214.38%
VIG241115C001890002024-05-29 12:17PM EDT189.002.203.604.400.00-22314.33%
VIG241115C001900002024-06-27 2:51PM EDT190.002.653.203.800.00-13313.76%
VIG241115C001910002024-06-24 12:16PM EDT191.003.922.753.500.00-3613.82%
VIG241115C001920002024-05-06 12:47PM EDT192.001.601.702.850.00--5012.97%
VIG241115C001930002024-06-21 3:54PM EDT193.002.921.952.800.00-41013.53%
VIG241115C001940002024-05-30 3:19PM EDT194.001.280.002.500.00-211013.43%
VIG241115C001950002024-06-17 3:14PM EDT195.002.020.002.200.00-211,02813.26%
VIG241115C001960002024-03-15 9:30AM EDT196.002.001.001.900.00--113.03%
VIG241115C001970002024-06-12 11:26AM EDT197.001.000.001.650.00-1412.86%
VIG241115C001980002024-04-03 11:27AM EDT198.001.900.051.150.00-51511.77%
VIG241115C001990002024-04-16 10:52AM EDT199.001.000.002.950.00-1117.76%
VIG241115C002000002024-06-24 1:35PM EDT200.001.000.251.200.00-81612.98%
VIG241115C002050002024-05-13 9:49AM EDT205.000.430.001.300.00-1115.81%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG241115P001460002024-05-03 10:23AM EDT146.000.650.002.850.00-1135.96%
VIG241115P001470002024-05-07 9:45AM EDT147.000.560.002.750.00-11134.79%
VIG241115P001500002024-04-23 12:22PM EDT150.000.760.000.000.00-126.25%
VIG241115P001520002024-05-10 11:28AM EDT152.000.700.001.200.00-1024.09%
VIG241115P001550002024-05-03 10:23AM EDT155.001.130.001.550.00-1123.91%
VIG241115P001570002024-05-07 9:45AM EDT157.001.060.001.400.00-1021.92%
VIG241115P001580002024-06-03 3:39PM EDT158.000.950.002.400.00-121225.40%
VIG241115P001590002024-06-07 10:52AM EDT159.000.680.001.300.00-1120.19%
VIG241115P001600002024-05-01 10:52AM EDT160.001.900.002.600.00-21624.70%
VIG241115P001620002024-05-20 11:17AM EDT162.000.900.001.500.00-2519.14%
VIG241115P001670002024-03-15 11:13AM EDT167.002.752.954.400.00-21224.93%
VIG241115P001680002024-06-07 10:52AM EDT168.001.400.002.850.00-1219.65%
VIG241115P001690002024-03-28 9:30AM EDT169.002.052.203.600.00-1121.07%
VIG241115P001700002024-06-27 10:33AM EDT170.001.341.051.650.00-11514.42%
VIG241115P001710002024-03-28 9:30AM EDT171.002.302.604.000.00-1220.56%
VIG241115P001720002024-06-26 12:13PM EDT172.001.680.003.200.00-1817.59%
VIG241115P001730002024-06-25 12:22PM EDT173.001.850.003.300.00-1117.06%
VIG241115P001750002024-06-12 1:24PM EDT175.001.541.452.900.00-510914.40%
VIG241115P001760002024-06-27 12:51PM EDT176.002.351.653.000.00-540213.85%
VIG241115P001770002024-05-29 9:37AM EDT177.004.100.200.000.00-121.56%
VIG241115P001780002024-06-03 12:23PM EDT178.004.442.053.000.00-2212.19%
VIG241115P001800002024-05-29 1:03PM EDT180.005.352.603.600.00-21711.84%
VIG241115P001810002024-06-12 9:53AM EDT181.003.972.803.900.00-11211.59%
VIG241115P001830002024-06-26 2:15PM EDT183.003.903.504.500.00-8610.90%
VIG241115P002100002024-03-22 10:16AM EDT210.0028.1334.1037.600.00-10045.64%
VIG241115P002400002024-03-22 10:16AM EDT240.0058.0864.1067.900.00-10057.74%