UK markets open in 6 hours 41 minutes
NIKKEI 225
39,631.06 0.00 (0.00%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.49 +0.11 (+0.13%) GOLD FUTURES
2,342.80 +3.90 (+0.17%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,633.49 +158.12 (+0.32%)
Vanguard High Dividend Yield ETF (VYM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM241018C00100000 | 2024-05-17 12:08PM EDT | 100.00 | 22.50 | 17.40 | 20.40 | 0.00 | - | 2 | 2 | 34.36% |
| VYM241018C00104000 | 2024-03-07 10:30AM EDT | 104.00 | 14.80 | 15.20 | 20.00 | 0.00 | - | 2 | 0 | 47.34% |
| VYM241018C00105000 | 2024-06-24 11:29AM EDT | 105.00 | 16.50 | 12.90 | 16.30 | 0.00 | - | 1 | 1 | 32.53% |
| VYM241018C00107000 | 2024-05-02 11:58AM EDT | 107.00 | 11.22 | 11.50 | 16.10 | 0.00 | - | 3 | 3 | 38.18% |
| VYM241018C00108000 | 2024-04-15 10:39AM EDT | 108.00 | 12.05 | 12.20 | 16.40 | 0.00 | - | 2 | 23 | 42.37% |
| VYM241018C00110000 | 2024-06-25 12:02PM EDT | 110.00 | 10.50 | 8.50 | 11.50 | 0.00 | - | 13 | 25 | 26.12% |
| VYM241018C00111000 | 2024-04-30 1:29PM EDT | 111.00 | 9.10 | 6.60 | 10.70 | 0.00 | - | 10 | 16 | 25.50% |
| VYM241018C00112000 | 2024-04-29 1:29PM EDT | 112.00 | 9.49 | 5.60 | 9.40 | 0.00 | - | 3 | 56 | 22.61% |
| VYM241018C00113000 | 2024-05-13 1:29PM EDT | 113.00 | 9.28 | 5.90 | 9.50 | 0.00 | - | 6 | 12 | 25.73% |
| VYM241018C00114000 | 2024-06-18 1:58PM EDT | 114.00 | 7.63 | 5.30 | 7.90 | 0.00 | - | 1 | 24 | 21.56% |
| VYM241018C00115000 | 2024-05-17 12:08PM EDT | 115.00 | 8.80 | 4.60 | 6.40 | 0.00 | - | 2 | 13 | 17.84% |
| VYM241018C00116000 | 2024-06-24 9:31AM EDT | 116.00 | 6.30 | 4.20 | 6.10 | 0.00 | - | 1 | 5 | 18.95% |
| VYM241018C00117000 | 2024-04-29 11:11AM EDT | 117.00 | 5.20 | 3.40 | 5.00 | 0.00 | - | 10 | 4 | 16.75% |
| VYM241018C00118000 | 2024-06-20 1:48PM EDT | 118.00 | 4.11 | 3.40 | 4.20 | 0.00 | - | 4 | 16 | 15.63% |
| VYM241018C00119000 | 2024-06-28 1:02PM EDT | 119.00 | 3.40 | 2.60 | 3.60 | 0.00 | - | 10 | 179 | 15.16% |
| VYM241018C00120000 | 2024-07-01 12:41PM EDT | 120.00 | 2.53 | 2.10 | 2.90 | -0.47 | -15.67% | 1 | 166 | 14.12% |
| VYM241018C00121000 | 2024-06-18 2:25PM EDT | 121.00 | 2.66 | 1.60 | 2.55 | 0.00 | - | 1 | 11 | 14.30% |
| VYM241018C00122000 | 2024-06-27 10:29AM EDT | 122.00 | 1.60 | 1.15 | 1.95 | 0.00 | - | 1 | 76 | 13.28% |
| VYM241018C00123000 | 2024-07-01 2:47PM EDT | 123.00 | 1.30 | 0.85 | 1.55 | +0.15 | +13.04% | 10 | 30 | 12.85% |
| VYM241018C00124000 | 2024-06-28 3:32PM EDT | 124.00 | 1.23 | 0.65 | 1.40 | 0.00 | - | 1 | 13 | 13.37% |
| VYM241018C00125000 | 2024-06-28 3:32PM EDT | 125.00 | 0.93 | 0.55 | 1.20 | 0.00 | - | 1 | 72 | 13.53% |
| VYM241018C00126000 | 2024-06-26 3:09PM EDT | 126.00 | 0.70 | 0.00 | 1.05 | 0.00 | - | 13 | 443 | 13.82% |
| VYM241018C00130000 | 2024-06-14 10:23AM EDT | 130.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 6 | 33 | 15.10% |
| VYM241018C00135000 | 2024-06-17 2:47PM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 19.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM241018P00090000 | 2024-05-23 10:06AM EDT | 90.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | - | 1 | 44.26% |
| VYM241018P00099000 | 2024-04-15 3:05PM EDT | 99.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 51.33% |
| VYM241018P00100000 | 2024-04-10 2:25PM EDT | 100.00 | 0.73 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 27.31% |
| VYM241018P00102000 | 2024-04-17 12:12PM EDT | 102.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 32.25% |
| VYM241018P00103000 | 2024-04-04 2:59PM EDT | 103.00 | 0.80 | 0.05 | 1.35 | 0.00 | - | 2 | 3 | 25.92% |
| VYM241018P00104000 | 2024-04-18 3:02PM EDT | 104.00 | 1.37 | 0.00 | 4.60 | 0.00 | - | 26 | 82 | 42.27% |
| VYM241018P00105000 | 2024-06-17 10:56AM EDT | 105.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 20.41% |
| VYM241018P00106000 | 2024-06-25 3:50PM EDT | 106.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 8 | 1 | 19.63% |
| VYM241018P00108000 | 2024-05-23 2:59PM EDT | 108.00 | 1.67 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 19.18% |
| VYM241018P00109000 | 2024-06-07 1:23PM EDT | 109.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 90 | 90 | 17.08% |
| VYM241018P00110000 | 2024-06-27 12:01PM EDT | 110.00 | 0.76 | 0.50 | 1.20 | 0.00 | - | 1 | 6 | 16.43% |
| VYM241018P00111000 | 2024-06-28 12:38PM EDT | 111.00 | 0.70 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 14.08% |
| VYM241018P00112000 | 2024-05-30 11:53AM EDT | 112.00 | 1.35 | 0.10 | 3.10 | 0.00 | - | 3 | 3 | 22.80% |
| VYM241018P00113000 | 2024-05-20 9:38AM EDT | 113.00 | 1.15 | 0.00 | 1.90 | 0.00 | - | - | 1 | 15.94% |
| VYM241018P00114000 | 2024-04-24 12:44PM EDT | 114.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 26.69% |
| VYM241018P00115000 | 2024-07-01 10:26AM EDT | 115.00 | 1.45 | 1.30 | 1.70 | +0.07 | +5.07% | 1 | 12 | 12.15% |
| VYM241018P00116000 | 2024-05-20 9:38AM EDT | 116.00 | 1.50 | 1.00 | 2.40 | 0.00 | - | 1 | 2 | 13.49% |
| VYM241018P00117000 | 2024-05-15 2:16PM EDT | 117.00 | 1.13 | 1.90 | 3.20 | 0.00 | - | 3 | 6 | 14.95% |
| VYM241018P00118000 | 2024-06-24 10:09AM EDT | 118.00 | 2.04 | 1.95 | 2.95 | 0.00 | - | 2 | 6 | 12.11% |
| VYM241018P00119000 | 2024-06-24 10:09AM EDT | 119.00 | 2.40 | 2.40 | 3.30 | 0.00 | - | 2 | 3 | 11.44% |
| VYM241018P00120000 | 2024-06-21 11:14AM EDT | 120.00 | 3.20 | 2.80 | 3.80 | 0.00 | - | 15 | 33 | 11.15% |
| VYM241018P00121000 | 2024-06-25 12:54PM EDT | 121.00 | 3.90 | 1.70 | 6.00 | 0.00 | - | 1 | 11 | 17.44% |
| VYM241018P00122000 | 2024-05-28 9:30AM EDT | 122.00 | 4.46 | 3.50 | 5.60 | 0.00 | - | 1 | 1 | 13.25% |
© 2024 Yahoo. All rights reserved.