UK markets open in 6 hours 54 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.40 +0.02 (+0.02%) GOLD FUTURES
2,341.60 +2.70 (+0.12%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,695.64 +156.30 (+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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM240719C00085000 | 2024-03-12 12:19PM EDT | 85.00 | 33.00 | 31.90 | 35.20 | 0.00 | - | 1 | 0 | 79.59% |
| VYM240719C00095000 | 2024-06-20 3:46PM EDT | 95.00 | 25.20 | 21.50 | 24.70 | 0.00 | - | 3 | 0 | 88.18% |
| VYM240719C00100000 | 2024-06-20 3:46PM EDT | 100.00 | 20.20 | 17.50 | 19.70 | 0.00 | - | 2 | 0 | 72.97% |
| VYM240719C00101000 | 2024-06-21 11:08AM EDT | 101.00 | 18.46 | 16.50 | 18.70 | 0.00 | - | 1 | 1 | 69.97% |
| VYM240719C00105000 | 2023-12-13 4:38PM EDT | 105.00 | 7.55 | 7.30 | 11.30 | 0.00 | - | - | 1 | 0.00% |
| VYM240719C00106000 | 2024-05-02 11:58AM EDT | 106.00 | 11.07 | 11.50 | 15.70 | 0.00 | - | 3 | 1 | 53.32% |
| VYM240719C00107000 | 2024-04-18 3:17PM EDT | 107.00 | 9.45 | 12.80 | 16.70 | 0.00 | - | 34 | 75 | 78.34% |
| VYM240719C00108000 | 2024-05-29 1:05PM EDT | 108.00 | 10.34 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 52.93% |
| VYM240719C00109000 | 2024-06-20 9:47AM EDT | 109.00 | 11.10 | 8.50 | 10.70 | 0.00 | - | 1 | 0 | 45.70% |
| VYM240719C00110000 | 2024-06-11 12:54PM EDT | 110.00 | 8.53 | 6.80 | 9.70 | 0.00 | - | 4 | 0 | 42.58% |
| VYM240719C00111000 | 2024-04-02 9:30AM EDT | 111.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| VYM240719C00112000 | 2024-05-13 1:29PM EDT | 112.00 | 9.01 | 5.40 | 8.60 | 0.00 | - | 6 | 25 | 46.83% |
| VYM240719C00113000 | 2024-04-02 12:16PM EDT | 113.00 | 9.00 | 3.60 | 6.90 | 0.00 | - | 4 | 20 | 35.35% |
| VYM240719C00114000 | 2024-06-20 1:59PM EDT | 114.00 | 6.32 | 3.70 | 5.80 | 0.00 | - | 1 | 0 | 30.79% |
| VYM240719C00115000 | 2024-06-21 10:33AM EDT | 115.00 | 4.98 | 1.80 | 5.50 | 0.00 | - | 1 | 5 | 34.69% |
| VYM240719C00116000 | 2024-06-17 3:45PM EDT | 116.00 | 3.64 | 2.05 | 3.50 | 0.00 | - | 1 | 0 | 20.51% |
| VYM240719C00117000 | 2024-06-27 2:45PM EDT | 117.00 | 1.90 | 0.00 | 3.40 | 0.00 | - | 6 | 36 | 25.68% |
| VYM240719C00118000 | 2024-06-27 3:02PM EDT | 118.00 | 1.10 | 1.25 | 1.60 | 0.00 | - | 10 | 49 | 13.60% |
| VYM240719C00119000 | 2024-07-01 12:52PM EDT | 119.00 | 0.90 | 0.65 | 0.85 | -0.10 | -10.00% | 5 | 4 | 10.94% |
| VYM240719C00120000 | 2024-06-28 3:50PM EDT | 120.00 | 0.70 | 0.40 | 0.45 | +0.21 | +42.86% | 101 | 851 | 10.25% |
| VYM240719C00121000 | 2024-07-01 3:03PM EDT | 121.00 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 3 | 12 | 9.67% |
| VYM240719C00122000 | 2024-06-28 3:52PM EDT | 122.00 | 0.20 | 0.00 | 0.15 | +0.10 | +100.00% | 1 | 9 | 11.01% |
| VYM240719C00125000 | 2024-06-28 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 19.34% |
| VYM240719C00130000 | 2024-06-21 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 21.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM240719P00095000 | 2024-05-20 10:15AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 63.18% |
| VYM240719P00097000 | 2024-04-16 10:50AM EDT | 97.00 | 0.28 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 75.83% |
| VYM240719P00098000 | 2024-02-09 2:49PM EDT | 98.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 73.97% |
| VYM240719P00100000 | 2024-02-09 2:48PM EDT | 100.00 | 0.55 | 0.00 | 3.10 | 0.00 | - | 2 | 6 | 76.29% |
| VYM240719P00102000 | 2024-05-23 2:59PM EDT | 102.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 55.52% |
| VYM240719P00103000 | 2023-12-22 2:38PM EDT | 103.00 | 1.50 | 0.15 | 2.25 | 0.00 | - | 1 | 0 | 61.23% |
| VYM240719P00104000 | 2024-01-30 1:33PM EDT | 104.00 | 2.00 | 0.05 | 1.05 | 0.00 | - | 6 | 37 | 55.71% |
| VYM240719P00105000 | 2024-06-10 2:05PM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 46 | 35.60% |
| VYM240719P00106000 | 2024-04-16 9:35AM EDT | 106.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | 4 | 6 | 62.67% |
| VYM240719P00107000 | 2024-04-25 10:02AM EDT | 107.00 | 0.54 | 0.00 | 3.80 | 0.00 | - | 1 | 5 | 59.42% |
| VYM240719P00108000 | 2024-03-13 9:48AM EDT | 108.00 | 0.75 | 0.20 | 1.40 | 0.00 | - | 1 | 1 | 49.34% |
| VYM240719P00109000 | 2024-04-02 9:32AM EDT | 109.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| VYM240719P00110000 | 2024-06-28 10:07AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 33.81% |
| VYM240719P00111000 | 2024-04-22 10:10AM EDT | 111.00 | 1.20 | 0.00 | 2.05 | 0.00 | - | 20 | 25 | 47.93% |
| VYM240719P00112000 | 2024-05-24 2:22PM EDT | 112.00 | 0.48 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 23.49% |
| VYM240719P00113000 | 2024-06-26 9:30AM EDT | 113.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 20.07% |
| VYM240719P00114000 | 2024-05-13 10:52AM EDT | 114.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 30 | 61 | 35.12% |
| VYM240719P00115000 | 2024-07-01 11:50AM EDT | 115.00 | 0.25 | 0.10 | 0.25 | -0.25 | -50.00% | 1 | 120 | 12.43% |
| VYM240719P00116000 | 2024-06-28 9:33AM EDT | 116.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 59 | 11.23% |
| VYM240719P00117000 | 2024-06-27 2:46PM EDT | 117.00 | 0.67 | 0.20 | 0.50 | 0.00 | - | 14 | 66 | 9.94% |
| VYM240719P00118000 | 2024-06-27 3:21PM EDT | 118.00 | 1.00 | 0.60 | 0.90 | 0.00 | - | 24 | 65 | 10.13% |
| VYM240719P00119000 | 2024-07-01 3:12PM EDT | 119.00 | 1.15 | 1.00 | 1.30 | -0.17 | -12.88% | 2 | 11 | 8.89% |
| VYM240719P00120000 | 2024-06-24 12:46PM EDT | 120.00 | 1.14 | 1.10 | 2.05 | 0.00 | - | 2 | 203 | 9.57% |
© 2024 Yahoo. All rights reserved.