UK markets open in 3 hours 10 minutes
NIKKEI 225
38,273.54 -561.56 (-1.45%) HANG SENG
18,443.48 -35.89 (-0.19%) CRUDE OIL
78.18 -0.20 (-0.26%) GOLD FUTURES
2,324.60 +0.40 (+0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,365.95 -283.67 (-0.56%)
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 | 17.00 | 19.50 | 0.00 | - | - | 1 | 95.80% |
| VYM240517C00108000 | 2024-04-19 9:54AM EDT | 108.00 | 8.20 | 8.60 | 11.50 | 0.00 | - | 6 | 0 | 63.62% |
| VYM240517C00109000 | 2024-04-08 1:37PM EDT | 109.00 | 10.93 | 8.30 | 10.50 | 0.00 | - | - | 4 | 59.52% |
| VYM240517C00110000 | 2024-04-15 2:23PM EDT | 110.00 | 6.45 | 7.30 | 9.50 | 0.00 | - | - | 3 | 55.40% |
| VYM240517C00112000 | 2024-04-18 11:32AM EDT | 112.00 | 4.20 | 5.10 | 7.50 | 0.00 | - | - | 4 | 46.97% |
| VYM240517C00113000 | 2024-04-18 3:54PM EDT | 113.00 | 3.39 | 3.10 | 6.50 | 0.00 | - | 1 | 5 | 42.63% |
| VYM240517C00114000 | 2024-04-30 3:58PM EDT | 114.00 | 2.85 | 3.40 | 5.50 | 0.00 | - | 3 | 3 | 38.16% |
| VYM240517C00115000 | 2024-05-03 10:48AM EDT | 115.00 | 2.49 | 1.25 | 5.00 | 0.00 | - | 2 | 13 | 40.75% |
| VYM240517C00116000 | 2024-05-02 11:55AM EDT | 116.00 | 1.37 | 1.85 | 3.30 | 0.00 | - | 2 | 26 | 25.93% |
| VYM240517C00117000 | 2024-05-07 9:56AM EDT | 117.00 | 1.85 | 1.25 | 2.35 | +0.85 | +85.00% | 4 | 191 | 21.58% |
| VYM240517C00118000 | 2024-05-07 11:27AM EDT | 118.00 | 1.18 | 0.95 | 1.10 | +0.34 | +40.48% | 4 | 182 | 12.72% |
| VYM240517C00119000 | 2024-05-07 9:38AM EDT | 119.00 | 0.65 | 0.45 | 0.60 | +0.30 | +85.71% | 10 | 169 | 12.04% |
| VYM240517C00120000 | 2024-05-07 3:03PM EDT | 120.00 | 0.28 | 0.20 | 0.30 | +0.10 | +55.56% | 9 | 377 | 11.89% |
| VYM240517C00121000 | 2024-05-06 1:43PM EDT | 121.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 77 | 13.38% |
| VYM240517C00122000 | 2024-05-03 11:12AM EDT | 122.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 58 | 18.75% |
| VYM240517C00123000 | 2024-04-29 10:26AM EDT | 123.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 1 | 51 | 45.92% |
| VYM240517C00124000 | 2024-04-22 2:17PM EDT | 124.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 19 | 57 | 49.98% |
| VYM240517C00125000 | 2024-05-02 12:10PM EDT | 125.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 24.81% |
| VYM240517C00127000 | 2024-04-01 11:26AM EDT | 127.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 22.66% |
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 | 0.15 | 0.00 | - | - | 1 | 50.39% |
| VYM240517P00106000 | 2024-03-20 11:34AM EDT | 106.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 42.29% |
| VYM240517P00107000 | 2024-04-15 1:26PM EDT | 107.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | - | 2 | 58.89% |
| VYM240517P00108000 | 2024-05-02 12:10PM EDT | 108.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 55.13% |
| VYM240517P00109000 | 2024-04-22 11:40AM EDT | 109.00 | 0.18 | 0.00 | 1.75 | 0.00 | - | 10 | 11 | 51.32% |
| VYM240517P00110000 | 2024-05-01 10:25AM EDT | 110.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 2 | 4 | 63.40% |
| VYM240517P00111000 | 2024-04-25 10:36AM EDT | 111.00 | 0.21 | 0.00 | 1.75 | 0.00 | - | 2 | 4 | 58.94% |
| VYM240517P00112000 | 2024-04-29 3:53PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| VYM240517P00113000 | 2024-05-02 12:10PM EDT | 113.00 | 0.35 | 0.05 | 1.75 | 0.00 | - | 1 | 39 | 49.81% |
| VYM240517P00114000 | 2024-05-07 9:30AM EDT | 114.00 | 0.10 | 0.00 | 0.80 | -0.35 | -77.78% | 1 | 55 | 30.32% |
| VYM240517P00115000 | 2024-05-07 9:49AM EDT | 115.00 | 0.15 | 0.00 | 0.25 | -0.01 | -6.25% | 10 | 52 | 16.26% |
| VYM240517P00116000 | 2024-05-01 10:54AM EDT | 116.00 | 0.15 | 0.10 | 0.25 | -0.95 | -86.36% | 2 | 123 | 12.75% |
| VYM240517P00117000 | 2024-05-06 9:30AM EDT | 117.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 1 | 55 | 11.28% |
| VYM240517P00118000 | 2024-04-29 12:37PM EDT | 118.00 | 0.95 | 0.55 | 1.05 | 0.00 | - | 1 | 117 | 14.77% |
| VYM240517P00119000 | 2024-03-26 3:48PM EDT | 119.00 | 1.53 | 1.50 | 2.85 | 0.00 | - | 25 | 26 | 31.10% |
| VYM240517P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 2.35 | 1.15 | 2.60 | 0.00 | - | 1 | 130 | 19.63% |
| VYM240517P00121000 | 2024-04-08 10:15AM EDT | 121.00 | 2.34 | 1.70 | 4.80 | 0.00 | - | 1 | 0 | 40.70% |
© 2024 Yahoo. All rights reserved.