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 | 18.90 | 21.10 | 0.00 | - | - | 1 | 70.31% |
| VYM240517C00108000 | 2024-04-19 9:54AM EDT | 108.00 | 8.20 | 10.90 | 13.10 | 0.00 | - | 6 | 0 | 81.45% |
| VYM240517C00109000 | 2024-05-10 1:29PM EDT | 109.00 | 11.08 | 9.90 | 12.10 | +0.15 | +1.37% | 4 | 4 | 76.71% |
| VYM240517C00110000 | 2024-04-15 2:23PM EDT | 110.00 | 6.45 | 8.90 | 11.10 | 0.00 | - | - | 3 | 71.97% |
| VYM240517C00112000 | 2024-04-18 11:32AM EDT | 112.00 | 4.20 | 6.90 | 9.10 | 0.00 | - | - | 4 | 62.33% |
| VYM240517C00113000 | 2024-04-18 3:54PM EDT | 113.00 | 3.39 | 5.90 | 8.10 | 0.00 | - | 1 | 5 | 57.42% |
| VYM240517C00114000 | 2024-04-30 3:58PM EDT | 114.00 | 2.85 | 4.90 | 7.10 | 0.00 | - | 3 | 3 | 52.44% |
| VYM240517C00115000 | 2024-05-03 10:48AM EDT | 115.00 | 2.49 | 2.55 | 6.10 | 0.00 | - | 2 | 13 | 47.31% |
| VYM240517C00116000 | 2024-05-09 2:47PM EDT | 116.00 | 3.68 | 1.65 | 5.10 | 0.00 | - | 1 | 26 | 42.09% |
| VYM240517C00117000 | 2024-05-10 11:28AM EDT | 117.00 | 2.85 | 1.80 | 3.90 | +0.62 | +27.80% | 1 | 188 | 33.15% |
| VYM240517C00118000 | 2024-05-10 3:39PM EDT | 118.00 | 2.19 | 1.55 | 2.75 | +0.64 | +41.29% | 13 | 176 | 25.10% |
| VYM240517C00119000 | 2024-05-10 2:03PM EDT | 119.00 | 1.10 | 0.80 | 1.85 | +0.10 | +10.00% | 3 | 160 | 20.78% |
| VYM240517C00120000 | 2024-05-10 11:36AM EDT | 120.00 | 0.65 | 0.55 | 0.70 | +0.20 | +44.44% | 3 | 245 | 11.52% |
| VYM240517C00121000 | 2024-05-10 2:16PM EDT | 121.00 | 0.30 | 0.20 | 0.45 | +0.19 | +172.73% | 47 | 103 | 13.60% |
| VYM240517C00122000 | 2024-05-10 12:20PM EDT | 122.00 | 0.10 | 0.05 | 0.30 | +0.07 | +233.33% | 2 | 58 | 15.48% |
| VYM240517C00123000 | 2024-04-29 10:26AM EDT | 123.00 | 0.06 | 0.00 | 2.00 | 0.00 | - | 1 | 51 | 49.71% |
| VYM240517C00124000 | 2024-04-22 2:17PM EDT | 124.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 19 | 57 | 55.01% |
| VYM240517C00125000 | 2024-05-08 11:44AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 17.48% |
| 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 | 64.26% |
| VYM240517P00106000 | 2024-03-20 11:34AM EDT | 106.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 50.59% |
| VYM240517P00107000 | 2024-04-15 1:26PM EDT | 107.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | - | 2 | 80.13% |
| VYM240517P00108000 | 2024-05-02 12:10PM EDT | 108.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 75.64% |
| VYM240517P00109000 | 2024-04-22 11:40AM EDT | 109.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 10 | 11 | 71.09% |
| VYM240517P00110000 | 2024-05-01 10:25AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 43.95% |
| VYM240517P00111000 | 2024-04-25 10:36AM EDT | 111.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 61.96% |
| VYM240517P00112000 | 2024-04-29 3:53PM EDT | 112.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 5 | 17 | 57.28% |
| VYM240517P00113000 | 2024-05-10 9:36AM EDT | 113.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 2 | 39 | 33.11% |
| VYM240517P00114000 | 2024-05-09 3:08PM EDT | 114.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 1 | 55 | 43.56% |
| VYM240517P00115000 | 2024-05-08 2:29PM EDT | 115.00 | 0.07 | 0.00 | 2.00 | 0.00 | - | 1 | 46 | 61.18% |
| VYM240517P00116000 | 2024-05-08 3:26PM EDT | 116.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 3 | 125 | 55.42% |
| VYM240517P00117000 | 2024-05-10 12:29PM EDT | 117.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 58 | 13.48% |
| VYM240517P00118000 | 2024-05-10 9:48AM EDT | 118.00 | 0.20 | 0.05 | 0.15 | -0.40 | -66.67% | 3 | 118 | 11.23% |
| VYM240517P00119000 | 2024-03-26 3:48PM EDT | 119.00 | 1.53 | 1.50 | 2.85 | 0.00 | - | 25 | 26 | 49.51% |
| VYM240517P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 2.35 | 0.55 | 0.70 | 0.00 | - | 1 | 130 | 9.55% |
| VYM240517P00121000 | 2024-04-08 10:15AM EDT | 121.00 | 2.34 | 1.75 | 3.80 | 0.00 | - | 1 | 0 | 48.15% |
© 2024 Yahoo. All rights reserved.