Vanguard High Dividend Yield ETF (VYM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM240517C00100000 | 2024-04-16 10:12AM EDT | 100.00 | 15.49 | 16.60 | 18.90 | 0.00 | - | - | 1 | 68.14% |
| VYM240517C00108000 | 2024-04-19 9:54AM EDT | 108.00 | 8.20 | 8.70 | 10.90 | 0.00 | - | 6 | 0 | 44.92% |
| VYM240517C00109000 | 2024-04-08 1:37PM EDT | 109.00 | 10.93 | 6.50 | 9.90 | 0.00 | - | - | 4 | 41.94% |
| VYM240517C00110000 | 2024-04-15 2:23PM EDT | 110.00 | 6.45 | 6.80 | 9.20 | 0.00 | - | - | 3 | 42.38% |
| VYM240517C00112000 | 2024-04-18 11:32AM EDT | 112.00 | 4.20 | 4.90 | 7.00 | 0.00 | - | - | 4 | 33.85% |
| VYM240517C00113000 | 2024-04-18 3:54PM EDT | 113.00 | 3.39 | 4.00 | 6.00 | 0.00 | - | 1 | 5 | 30.62% |
| VYM240517C00114000 | 2024-04-26 2:55PM EDT | 114.00 | 4.60 | 3.80 | 4.40 | +1.30 | +39.39% | 1 | 6 | 21.12% |
| VYM240517C00115000 | 2024-04-19 9:31AM EDT | 115.00 | 2.10 | 2.75 | 4.00 | 0.00 | - | 1 | 16 | 23.82% |
| VYM240517C00116000 | 2024-04-22 2:11PM EDT | 116.00 | 2.75 | 2.30 | 2.55 | 0.00 | - | 5 | 25 | 15.96% |
| VYM240517C00117000 | 2024-04-26 12:42PM EDT | 117.00 | 1.95 | 1.65 | 1.80 | +0.35 | +21.88% | 1 | 92 | 14.33% |
| VYM240517C00118000 | 2024-04-25 10:56AM EDT | 118.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 3 | 171 | 13.26% |
| VYM240517C00119000 | 2024-04-26 12:33PM EDT | 119.00 | 0.81 | 0.60 | 0.80 | -0.14 | -14.74% | 26 | 143 | 13.04% |
| VYM240517C00120000 | 2024-04-25 3:22PM EDT | 120.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 6 | 374 | 12.21% |
| VYM240517C00121000 | 2024-04-26 1:21PM EDT | 121.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 72 | 11.91% |
| VYM240517C00122000 | 2024-04-26 2:34PM EDT | 122.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 2 | 48 | 12.16% |
| VYM240517C00123000 | 2024-04-23 3:23PM EDT | 123.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 52 | 14.01% |
| VYM240517C00124000 | 2024-04-22 2:17PM EDT | 124.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 19 | 57 | 39.60% |
| VYM240517C00125000 | 2024-04-15 12:30PM EDT | 125.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 19.85% |
| VYM240517C00127000 | 2024-04-01 11:26AM EDT | 127.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 47.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM240517P00100000 | 2024-04-18 9:39AM EDT | 100.00 | 1.75 | 0.00 | 2.00 | 0.00 | - | - | 1 | 59.25% |
| VYM240517P00106000 | 2024-03-20 11:34AM EDT | 106.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 27.69% |
| VYM240517P00107000 | 2024-04-15 1:26PM EDT | 107.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | - | 2 | 58.47% |
| VYM240517P00108000 | 2024-04-15 12:30PM EDT | 108.00 | 0.24 | 0.00 | 3.30 | 0.00 | - | - | 1 | 65.14% |
| VYM240517P00109000 | 2024-04-22 11:40AM EDT | 109.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 18.56% |
| VYM240517P00110000 | 2024-04-19 3:55PM EDT | 110.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 44.29% |
| VYM240517P00111000 | 2024-04-25 10:36AM EDT | 111.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 17.38% |
| VYM240517P00112000 | 2024-04-24 2:00PM EDT | 112.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 17 | 15.28% |
| VYM240517P00113000 | 2024-04-22 10:31AM EDT | 113.00 | 0.56 | 0.15 | 0.25 | 0.00 | - | 21 | 36 | 14.01% |
| VYM240517P00114000 | 2024-04-25 9:40AM EDT | 114.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 34 | 13.14% |
| VYM240517P00115000 | 2024-04-26 9:53AM EDT | 115.00 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 1 | 49 | 12.33% |
| VYM240517P00116000 | 2024-04-26 1:51PM EDT | 116.00 | 0.60 | 0.55 | 0.70 | -0.22 | -26.83% | 2 | 118 | 11.38% |
| VYM240517P00117000 | 2024-04-26 12:39PM EDT | 117.00 | 1.00 | 0.85 | 1.05 | -0.25 | -20.00% | 1 | 56 | 10.94% |
| VYM240517P00118000 | 2024-04-25 3:02PM EDT | 118.00 | 1.50 | 1.30 | 1.50 | 0.00 | - | 4 | 116 | 10.28% |
| VYM240517P00119000 | 2024-03-26 3:48PM EDT | 119.00 | 1.53 | 1.50 | 2.85 | 0.00 | - | 25 | 26 | 17.04% |
| VYM240517P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 2.35 | 2.15 | 3.50 | 0.00 | - | 1 | 130 | 16.76% |
| VYM240517P00121000 | 2024-04-08 10:15AM EDT | 121.00 | 2.34 | 2.60 | 6.00 | 0.00 | - | 1 | 0 | 34.40% |
© 2024 Yahoo. All rights reserved.