Vanguard High Dividend Yield ETF (VYM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM240621C00101000 | 2024-05-14 9:53AM EDT | 101.00 | 19.58 | 16.00 | 19.30 | 0.00 | - | - | 1 | 70.41% |
| VYM240621C00102000 | 2024-04-19 1:29PM EDT | 102.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VYM240621C00108000 | 2024-06-13 3:44PM EDT | 108.00 | 11.20 | 8.70 | 12.50 | 0.00 | - | 6 | 4 | 94.12% |
| VYM240621C00112000 | 2024-04-18 12:48PM EDT | 112.00 | 5.05 | 8.00 | 11.70 | 0.00 | - | - | 20 | 96.09% |
| VYM240621C00114000 | 2024-06-11 9:47AM EDT | 114.00 | 4.45 | 2.45 | 6.40 | 0.00 | - | 2 | 2 | 58.98% |
| VYM240621C00115000 | 2024-05-01 10:23AM EDT | 115.00 | 3.05 | 3.00 | 6.50 | 0.00 | - | 1 | 2 | 71.19% |
| VYM240621C00116000 | 2024-06-11 3:44PM EDT | 116.00 | 2.60 | 1.40 | 3.60 | 0.00 | - | 5 | 8 | 33.67% |
| VYM240621C00117000 | 2024-06-13 2:08PM EDT | 117.00 | 2.10 | 0.00 | 3.00 | 0.00 | - | 2 | 6 | 34.11% |
| VYM240621C00118000 | 2024-05-31 3:45PM EDT | 118.00 | 2.10 | 0.00 | 1.45 | 0.00 | - | 1 | 13 | 18.80% |
| VYM240621C00119000 | 2024-06-14 12:20PM EDT | 119.00 | 0.25 | 0.10 | 0.40 | -0.06 | -19.35% | 8 | 233 | 9.91% |
| VYM240621C00120000 | 2024-06-14 3:17PM EDT | 120.00 | 0.12 | 0.10 | 0.25 | -0.03 | -20.00% | 2 | 193 | 12.21% |
| VYM240621C00121000 | 2024-06-14 3:11PM EDT | 121.00 | 0.13 | 0.00 | 0.25 | +0.06 | +85.71% | 20 | 9,806 | 16.41% |
| VYM240621C00122000 | 2024-06-14 3:23PM EDT | 122.00 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 2 | 109 | 20.26% |
| VYM240621C00123000 | 2024-06-12 11:47AM EDT | 123.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 323 | 35.50% |
| VYM240621C00124000 | 2024-05-30 9:30AM EDT | 124.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 62 | 62.99% |
| VYM240621C00125000 | 2024-06-11 1:06PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 21.49% |
| VYM240621C00126000 | 2024-05-20 10:51AM EDT | 126.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 53.13% |
| VYM240621C00127000 | 2024-06-04 2:13PM EDT | 127.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 26.56% |
| VYM240621C00130000 | 2024-06-05 9:30AM EDT | 130.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | - | 1 | 68.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM240621P00100000 | 2024-05-10 9:30AM EDT | 100.00 | 0.31 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 125.34% |
| VYM240621P00105000 | 2024-04-22 10:10AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VYM240621P00108000 | 2024-04-19 3:55PM EDT | 108.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VYM240621P00109000 | 2024-05-03 3:17PM EDT | 109.00 | 0.34 | 0.00 | 3.50 | 0.00 | - | 1 | 8 | 81.98% |
| VYM240621P00110000 | 2024-05-03 10:30AM EDT | 110.00 | 0.37 | 0.00 | 3.50 | 0.00 | - | 1 | 5 | 76.76% |
| VYM240621P00111000 | 2024-05-08 2:37PM EDT | 111.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.05% |
| VYM240621P00112000 | 2024-04-25 12:12PM EDT | 112.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | - | 1 | 53.22% |
| VYM240621P00113000 | 2024-05-23 1:55PM EDT | 113.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 35.06% |
| VYM240621P00114000 | 2024-05-09 2:14PM EDT | 114.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 6 | 12 | 38.18% |
| VYM240621P00115000 | 2024-06-06 1:55PM EDT | 115.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 9 | 15 | 26.17% |
| VYM240621P00116000 | 2024-06-12 9:30AM EDT | 116.00 | 3.59 | 0.05 | 0.45 | 0.00 | - | 10 | 24 | 20.41% |
| VYM240621P00117000 | 2024-06-05 12:21PM EDT | 117.00 | 0.80 | 0.00 | 2.70 | 0.00 | - | 8 | 37 | 51.71% |
| VYM240621P00118000 | 2024-06-06 11:44AM EDT | 118.00 | 1.30 | 0.00 | 2.30 | 0.00 | - | 7 | 49 | 38.36% |
| VYM240621P00119000 | 2024-06-13 11:36AM EDT | 119.00 | 1.20 | 0.10 | 2.90 | 0.00 | - | 1 | 85 | 39.65% |
| VYM240621P00120000 | 2024-05-23 3:36PM EDT | 120.00 | 1.93 | 0.80 | 4.40 | 0.00 | - | 1 | 12 | 53.98% |
| VYM240621P00121000 | 2024-06-14 10:53AM EDT | 121.00 | 3.85 | 1.30 | 4.90 | -2.59 | -40.22% | 1 | 13 | 52.30% |
| VYM240621P00122000 | 2024-05-30 11:22AM EDT | 122.00 | 4.97 | 2.25 | 5.90 | 0.00 | - | 1 | 102 | 57.96% |
| VYM240621P00123000 | 2024-05-28 9:30AM EDT | 123.00 | 4.20 | 3.60 | 6.80 | 0.00 | - | 1 | 1 | 61.67% |
© 2024 Yahoo. All rights reserved.