Vanguard Dividend Appreciation ETF (VIG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG241115C00135000 | 2024-05-09 2:58PM EDT | 135.00 | 47.15 | 45.70 | 50.00 | 0.00 | - | 1 | 0 | 38.78% |
| VIG241115C00150000 | 2024-04-18 1:47PM EDT | 150.00 | 27.51 | 34.20 | 38.30 | 0.00 | - | - | 1 | 40.01% |
| VIG241115C00153000 | 2024-04-04 2:19PM EDT | 153.00 | 30.85 | 25.30 | 28.90 | 0.00 | - | 3 | 3 | 0.00% |
| VIG241115C00156000 | 2024-05-17 1:40PM EDT | 156.00 | 29.73 | 26.60 | 31.20 | 0.00 | - | 1 | 1 | 31.74% |
| VIG241115C00163000 | 2024-05-17 12:52PM EDT | 163.00 | 23.65 | 21.70 | 24.00 | 0.00 | - | 2 | 3 | 25.70% |
| VIG241115C00165000 | 2024-04-05 10:36AM EDT | 165.00 | 19.15 | 14.70 | 18.00 | 0.00 | - | 1 | 3 | 9.03% |
| VIG241115C00166000 | 2024-05-16 11:37AM EDT | 166.00 | 21.10 | 17.60 | 21.40 | 0.00 | - | 2 | 5 | 24.44% |
| VIG241115C00170000 | 2024-05-20 11:53AM EDT | 170.00 | 17.80 | 14.10 | 17.80 | 0.00 | - | 2 | 50 | 22.22% |
| VIG241115C00171000 | 2024-05-17 9:48AM EDT | 171.00 | 16.80 | 13.00 | 16.90 | 0.00 | - | 1 | 1 | 21.63% |
| VIG241115C00172000 | 2024-06-11 2:21PM EDT | 172.00 | 13.23 | 12.70 | 16.30 | 0.00 | - | 1 | 5 | 21.75% |
| VIG241115C00173000 | 2024-05-13 11:29AM EDT | 173.00 | 13.65 | 11.60 | 15.10 | 0.00 | - | 6 | 121 | 20.41% |
| VIG241115C00174000 | 2024-03-20 3:47PM EDT | 174.00 | 14.43 | 9.10 | 9.80 | 0.00 | - | - | 1 | 8.42% |
| VIG241115C00175000 | 2024-06-11 2:26PM EDT | 175.00 | 11.38 | 11.40 | 13.70 | 0.00 | - | 1 | 42 | 20.05% |
| VIG241115C00176000 | 2024-06-03 1:53PM EDT | 176.00 | 9.30 | 10.80 | 13.40 | 0.00 | - | 400 | 273 | 20.73% |
| VIG241115C00177000 | 2024-04-24 12:06PM EDT | 177.00 | 8.30 | 9.80 | 11.10 | 0.00 | - | 10 | 13 | 16.88% |
| VIG241115C00178000 | 2024-06-03 12:36PM EDT | 178.00 | 8.00 | 9.50 | 10.70 | 0.00 | - | 3 | 8 | 17.29% |
| VIG241115C00179000 | 2024-05-17 11:18AM EDT | 179.00 | 10.60 | 8.70 | 9.80 | 0.00 | - | 1 | 8 | 16.55% |
| VIG241115C00180000 | 2024-06-06 12:01PM EDT | 180.00 | 7.90 | 8.20 | 9.00 | 0.00 | - | 2 | 33 | 16.00% |
| VIG241115C00181000 | 2024-05-31 11:53AM EDT | 181.00 | 6.00 | 7.40 | 8.60 | 0.00 | - | 2 | 8 | 16.28% |
| VIG241115C00182000 | 2024-05-24 2:59PM EDT | 182.00 | 7.00 | 6.70 | 8.00 | 0.00 | - | 2 | 41 | 16.08% |
| VIG241115C00183000 | 2024-05-14 3:27PM EDT | 183.00 | 6.40 | 6.40 | 7.50 | 0.00 | - | 1 | 20 | 16.05% |
| VIG241115C00184000 | 2024-05-31 11:54AM EDT | 184.00 | 4.00 | 5.60 | 6.70 | 0.00 | - | 1 | 4 | 15.35% |
| VIG241115C00185000 | 2024-06-12 1:09PM EDT | 185.00 | 5.70 | 5.10 | 6.10 | 0.00 | - | 1 | 176 | 15.02% |
| VIG241115C00186000 | 2024-05-28 10:27AM EDT | 186.00 | 4.40 | 4.50 | 6.20 | 0.00 | - | 1 | 24 | 16.13% |
| VIG241115C00187000 | 2024-05-21 10:56AM EDT | 187.00 | 5.44 | 4.00 | 4.90 | 0.00 | - | 19 | 30 | 14.20% |
| VIG241115C00188000 | 2024-06-04 2:17PM EDT | 188.00 | 3.20 | 3.60 | 4.30 | 0.00 | - | 3 | 34 | 13.70% |
| VIG241115C00189000 | 2024-05-29 12:17PM EDT | 189.00 | 2.20 | 3.10 | 3.80 | 0.00 | - | 2 | 23 | 13.37% |
| VIG241115C00190000 | 2024-06-13 2:48PM EDT | 190.00 | 3.06 | 2.70 | 3.40 | 0.00 | - | 2 | 26 | 13.19% |
| VIG241115C00191000 | 2024-06-12 2:22PM EDT | 191.00 | 2.61 | 2.30 | 3.10 | 0.00 | - | 1 | 3 | 13.19% |
| VIG241115C00192000 | 2024-05-06 12:47PM EDT | 192.00 | 1.60 | 1.70 | 2.85 | 0.00 | - | - | 50 | 13.26% |
| VIG241115C00193000 | 2024-05-23 10:55AM EDT | 193.00 | 2.30 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 13.04% |
| VIG241115C00194000 | 2024-05-30 3:19PM EDT | 194.00 | 1.28 | 0.00 | 2.30 | 0.00 | - | 2 | 110 | 13.14% |
| VIG241115C00195000 | 2024-05-20 11:18AM EDT | 195.00 | 2.45 | 0.00 | 2.10 | 0.00 | - | 2 | 1,007 | 13.19% |
| VIG241115C00196000 | 2024-03-15 9:30AM EDT | 196.00 | 2.00 | 1.00 | 1.90 | 0.00 | - | - | 1 | 13.20% |
| VIG241115C00197000 | 2024-06-12 11:26AM EDT | 197.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 1 | 4 | 13.17% |
| VIG241115C00198000 | 2024-04-03 11:27AM EDT | 198.00 | 1.90 | 0.05 | 1.15 | 0.00 | - | 5 | 15 | 11.92% |
| VIG241115C00199000 | 2024-04-16 10:52AM EDT | 199.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 17.79% |
| VIG241115C00200000 | 2024-05-13 9:49AM EDT | 200.00 | 0.93 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 15.20% |
| VIG241115C00205000 | 2024-05-13 9:49AM EDT | 205.00 | 0.43 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 15.77% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG241115P00146000 | 2024-05-03 10:23AM EDT | 146.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 33.95% |
| VIG241115P00147000 | 2024-05-07 9:45AM EDT | 147.00 | 0.56 | 0.00 | 2.75 | 0.00 | - | 1 | 11 | 32.83% |
| VIG241115P00150000 | 2024-04-23 12:22PM EDT | 150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VIG241115P00152000 | 2024-05-10 11:28AM EDT | 152.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 22.60% |
| VIG241115P00155000 | 2024-05-03 10:23AM EDT | 155.00 | 1.13 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 22.41% |
| VIG241115P00157000 | 2024-05-07 9:45AM EDT | 157.00 | 1.06 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 20.50% |
| VIG241115P00158000 | 2024-06-03 3:39PM EDT | 158.00 | 0.95 | 0.00 | 1.40 | 0.00 | - | 12 | 12 | 19.88% |
| VIG241115P00159000 | 2024-06-07 10:52AM EDT | 159.00 | 0.68 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 19.47% |
| VIG241115P00160000 | 2024-05-01 10:52AM EDT | 160.00 | 1.90 | 0.00 | 2.60 | 0.00 | - | 2 | 16 | 23.10% |
| VIG241115P00162000 | 2024-05-20 11:17AM EDT | 162.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 2 | 5 | 18.38% |
| VIG241115P00167000 | 2024-03-15 11:13AM EDT | 167.00 | 2.75 | 2.95 | 4.40 | 0.00 | - | 2 | 12 | 23.21% |
| VIG241115P00168000 | 2024-06-07 10:52AM EDT | 168.00 | 1.40 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 15.32% |
| VIG241115P00169000 | 2024-03-28 9:30AM EDT | 169.00 | 2.05 | 2.20 | 3.60 | 0.00 | - | 1 | 1 | 19.50% |
| VIG241115P00170000 | 2024-06-04 1:09PM EDT | 170.00 | 2.15 | 1.50 | 2.00 | 0.00 | - | 5 | 13 | 14.28% |
| VIG241115P00171000 | 2024-03-28 9:30AM EDT | 171.00 | 2.30 | 2.60 | 4.00 | 0.00 | - | 1 | 2 | 18.98% |
| VIG241115P00172000 | 2024-06-12 1:24PM EDT | 172.00 | 1.09 | 0.00 | 2.55 | 0.00 | - | 5 | 9 | 14.42% |
| VIG241115P00173000 | 2024-03-28 9:30AM EDT | 173.00 | 2.60 | 3.10 | 4.60 | 0.00 | - | 1 | 1 | 18.82% |
| VIG241115P00175000 | 2024-06-12 1:24PM EDT | 175.00 | 1.54 | 1.95 | 3.10 | 0.00 | - | 5 | 109 | 13.54% |
| VIG241115P00176000 | 2024-04-25 2:02PM EDT | 176.00 | 5.67 | 2.35 | 3.30 | 0.00 | - | - | 400 | 13.21% |
| VIG241115P00177000 | 2024-05-29 9:37AM EDT | 177.00 | 4.10 | 2.45 | 3.30 | 0.00 | - | - | 2 | 12.38% |
| VIG241115P00178000 | 2024-06-03 12:23PM EDT | 178.00 | 4.44 | 2.75 | 3.80 | 0.00 | - | 2 | 2 | 12.68% |
| VIG241115P00180000 | 2024-05-29 1:03PM EDT | 180.00 | 5.35 | 3.30 | 4.50 | 0.00 | - | 2 | 17 | 12.40% |
| VIG241115P00181000 | 2024-06-12 9:53AM EDT | 181.00 | 3.97 | 3.70 | 4.80 | 0.00 | - | 1 | 12 | 12.07% |
| VIG241115P00183000 | 2024-06-12 10:50AM EDT | 183.00 | 4.60 | 4.40 | 5.60 | 0.00 | - | 8 | 11 | 11.68% |
| VIG241115P00210000 | 2024-03-22 10:16AM EDT | 210.00 | 28.13 | 34.10 | 37.60 | 0.00 | - | 10 | 0 | 42.23% |
| VIG241115P00240000 | 2024-03-22 10:16AM EDT | 240.00 | 58.08 | 64.10 | 67.90 | 0.00 | - | 10 | 0 | 53.42% |
© 2024 Yahoo. All rights reserved.