UK markets closed

Vanguard High Dividend Yield ETF (VYM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.42-0.38 (-0.32%)
At close: 04:00PM EDT
118.50 +0.08 (+0.07%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VYM240621C001010002024-05-14 9:53AM EDT101.0019.5816.0019.300.00--170.41%
VYM240621C001020002024-04-19 1:29PM EDT102.0012.600.000.000.00-110.00%
VYM240621C001080002024-06-13 3:44PM EDT108.0011.208.7012.500.00-6494.12%
VYM240621C001120002024-04-18 12:48PM EDT112.005.058.0011.700.00--2096.09%
VYM240621C001140002024-06-11 9:47AM EDT114.004.452.456.400.00-2258.98%
VYM240621C001150002024-05-01 10:23AM EDT115.003.053.006.500.00-1271.19%
VYM240621C001160002024-06-11 3:44PM EDT116.002.601.403.600.00-5833.67%
VYM240621C001170002024-06-13 2:08PM EDT117.002.100.003.000.00-2634.11%
VYM240621C001180002024-05-31 3:45PM EDT118.002.100.001.450.00-11318.80%
VYM240621C001190002024-06-14 12:20PM EDT119.000.250.100.40-0.06-19.35%82339.91%
VYM240621C001200002024-06-14 3:17PM EDT120.000.120.100.25-0.03-20.00%219312.21%
VYM240621C001210002024-06-14 3:11PM EDT121.000.130.000.25+0.06+85.71%209,80616.41%
VYM240621C001220002024-06-14 3:23PM EDT122.000.250.000.25+0.10+66.67%210920.26%
VYM240621C001230002024-06-12 11:47AM EDT123.000.200.000.750.00-132335.50%
VYM240621C001240002024-05-30 9:30AM EDT124.000.100.002.000.00-16262.99%
VYM240621C001250002024-06-11 1:06PM EDT125.000.050.000.050.00-2421.49%
VYM240621C001260002024-05-20 10:51AM EDT126.000.150.002.000.00-2353.13%
VYM240621C001270002024-06-04 2:13PM EDT127.000.050.000.050.00-1126.56%
VYM240621C001300002024-06-05 9:30AM EDT130.001.000.002.000.00--168.21%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VYM240621P001000002024-05-10 9:30AM EDT100.000.310.003.300.00-11125.34%
VYM240621P001050002024-04-22 10:10AM EDT105.000.300.000.000.00--025.00%
VYM240621P001080002024-04-19 3:55PM EDT108.000.600.000.000.00-1112.50%
VYM240621P001090002024-05-03 3:17PM EDT109.000.340.003.500.00-1881.98%
VYM240621P001100002024-05-03 10:30AM EDT110.000.370.003.500.00-1576.76%
VYM240621P001110002024-05-08 2:37PM EDT111.000.290.000.750.00-1250.05%
VYM240621P001120002024-04-25 12:12PM EDT112.000.700.001.100.00--153.22%
VYM240621P001130002024-05-23 1:55PM EDT113.000.150.000.500.00-1535.06%
VYM240621P001140002024-05-09 2:14PM EDT114.000.350.000.850.00-61238.18%
VYM240621P001150002024-06-06 1:55PM EDT115.000.250.000.500.00-91526.17%
VYM240621P001160002024-06-12 9:30AM EDT116.003.590.050.450.00-102420.41%
VYM240621P001170002024-06-05 12:21PM EDT117.000.800.002.700.00-83751.71%
VYM240621P001180002024-06-06 11:44AM EDT118.001.300.002.300.00-74938.36%
VYM240621P001190002024-06-13 11:36AM EDT119.001.200.102.900.00-18539.65%
VYM240621P001200002024-05-23 3:36PM EDT120.001.930.804.400.00-11253.98%
VYM240621P001210002024-06-14 10:53AM EDT121.003.851.304.90-2.59-40.22%11352.30%
VYM240621P001220002024-05-30 11:22AM EDT122.004.972.255.900.00-110257.96%
VYM240621P001230002024-05-28 9:30AM EDT123.004.203.606.800.00-1161.67%