Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240517C00140000 | 2023-11-27 3:40PM EDT | 140.00 | 26.30 | 30.30 | 35.00 | 0.00 | - | 16 | 0 | 0.00% |
| VIG240517C00150000 | 2024-04-05 10:37AM EDT | 150.00 | 29.70 | 25.00 | 25.90 | 0.00 | - | 6 | 4 | 54.30% |
| VIG240517C00151000 | 2024-04-18 1:47PM EDT | 151.00 | 23.55 | 24.00 | 25.00 | 0.00 | - | 1 | 0 | 54.15% |
| VIG240517C00152000 | 2024-01-08 10:30AM EDT | 152.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIG240517C00154000 | 2023-11-15 4:34PM EDT | 154.00 | 13.10 | 16.50 | 21.00 | 0.00 | - | - | 2 | 0.00% |
| VIG240517C00155000 | 2024-03-01 11:23AM EDT | 155.00 | 24.60 | 27.10 | 30.70 | 0.00 | - | 2 | 7 | 120.23% |
| VIG240517C00156000 | 2024-02-15 2:17PM EDT | 156.00 | 20.88 | 22.10 | 26.30 | 0.00 | - | 1 | 1 | 87.23% |
| VIG240517C00157000 | 2023-12-11 3:09PM EDT | 157.00 | 13.17 | 15.10 | 17.60 | 0.00 | - | 1 | 15 | 0.00% |
| VIG240517C00158000 | 2024-04-29 12:26PM EDT | 158.00 | 19.76 | 17.10 | 18.00 | 0.00 | - | 4 | 2 | 41.46% |
| VIG240517C00159000 | 2024-02-15 11:32AM EDT | 159.00 | 18.00 | 19.30 | 23.30 | 0.00 | - | 1 | 0 | 80.31% |
| VIG240517C00160000 | 2024-04-29 11:48AM EDT | 160.00 | 17.90 | 15.10 | 16.00 | 0.00 | - | 4 | 24 | 37.79% |
| VIG240517C00161000 | 2023-12-29 4:39PM EDT | 161.00 | 13.40 | 13.20 | 17.30 | 0.00 | - | 1 | 2 | 58.62% |
| VIG240517C00162000 | 2024-03-28 1:06PM EDT | 162.00 | 22.10 | 14.90 | 16.50 | 0.00 | - | 1 | 28 | 51.05% |
| VIG240517C00163000 | 2023-12-29 1:15PM EDT | 163.00 | 11.30 | 11.30 | 15.20 | 0.00 | - | 1 | 4 | 53.00% |
| VIG240517C00164000 | 2024-04-30 2:50PM EDT | 164.00 | 12.00 | 10.50 | 12.10 | +0.20 | +1.69% | 3 | 8 | 31.47% |
| VIG240517C00165000 | 2024-04-29 11:59AM EDT | 165.00 | 12.70 | 10.20 | 11.10 | 0.00 | - | 1 | 60 | 29.52% |
| VIG240517C00166000 | 2024-04-19 2:42PM EDT | 166.00 | 9.30 | 9.20 | 10.10 | 0.00 | - | 32 | 33 | 27.56% |
| VIG240517C00167000 | 2024-04-30 3:53PM EDT | 167.00 | 9.00 | 7.60 | 9.20 | -1.00 | -10.00% | 16 | 45 | 26.55% |
| VIG240517C00168000 | 2024-02-23 3:17PM EDT | 168.00 | 13.02 | 12.90 | 16.30 | 0.00 | - | 1 | 74 | 72.50% |
| VIG240517C00169000 | 2024-04-30 3:55PM EDT | 169.00 | 7.00 | 6.40 | 7.30 | -1.10 | -13.58% | 11 | 23 | 23.28% |
| VIG240517C00170000 | 2024-04-30 2:52PM EDT | 170.00 | 6.15 | 4.50 | 6.40 | -1.52 | -19.82% | 5 | 98 | 21.92% |
| VIG240517C00171000 | 2024-04-02 10:44AM EDT | 171.00 | 11.45 | 4.70 | 5.60 | 0.00 | - | 1 | 56 | 21.19% |
| VIG240517C00172000 | 2024-03-14 10:42AM EDT | 172.00 | 10.80 | 4.90 | 6.70 | 0.00 | - | 1 | 49 | 33.58% |
| VIG240517C00173000 | 2024-04-22 10:03AM EDT | 173.00 | 3.88 | 3.20 | 4.00 | 0.00 | - | 2 | 119 | 18.99% |
| VIG240517C00174000 | 2024-04-22 10:03AM EDT | 174.00 | 3.28 | 2.75 | 3.10 | 0.00 | - | 2 | 167 | 16.82% |
| VIG240517C00175000 | 2024-04-29 3:03PM EDT | 175.00 | 3.20 | 2.10 | 2.45 | 0.00 | - | 7 | 484 | 16.02% |
| VIG240517C00180000 | 2024-04-30 1:44PM EDT | 180.00 | 0.44 | 0.30 | 0.45 | -0.31 | -41.33% | 1 | 1,631 | 13.28% |
| VIG240517C00185000 | 2024-04-29 1:15PM EDT | 185.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 2 | 313 | 16.11% |
| VIG240517C00190000 | 2024-04-24 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 32.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240517P00115000 | 2023-10-31 12:48PM EDT | 115.00 | 0.61 | 0.10 | 0.30 | 0.00 | - | 3 | 2 | 93.95% |
| VIG240517P00120000 | 2023-10-30 9:30AM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VIG240517P00125000 | 2023-12-13 4:29PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 75.78% |
| VIG240517P00130000 | 2023-10-16 10:19AM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| VIG240517P00135000 | 2024-03-20 10:23AM EDT | 135.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 69.04% |
| VIG240517P00140000 | 2023-11-13 10:57AM EDT | 140.00 | 1.22 | 0.25 | 1.95 | 0.00 | - | 5 | 65 | 77.49% |
| VIG240517P00145000 | 2024-01-19 11:38AM EDT | 145.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 66.31% |
| VIG240517P00147000 | 2024-04-26 10:47AM EDT | 147.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 46.00% |
| VIG240517P00148000 | 2024-02-28 4:42PM EDT | 148.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 52.39% |
| VIG240517P00149000 | 2024-03-27 3:47PM EDT | 149.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 44.53% |
| VIG240517P00150000 | 2024-04-04 9:36AM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 41.50% |
| VIG240517P00152000 | 2024-01-17 3:24PM EDT | 152.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | - | 2 | 53.42% |
| VIG240517P00153000 | 2024-01-19 10:30AM EDT | 153.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 57.10% |
| VIG240517P00155000 | 2024-04-15 1:56PM EDT | 155.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 11 | 19 | 35.50% |
| VIG240517P00156000 | 2024-02-13 1:44PM EDT | 156.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 62.23% |
| VIG240517P00157000 | 2024-03-22 9:30AM EDT | 157.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 40.67% |
| VIG240517P00158000 | 2024-04-09 3:55PM EDT | 158.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 30.96% |
| VIG240517P00159000 | 2024-01-03 1:05PM EDT | 159.00 | 1.60 | 0.20 | 1.50 | 0.00 | - | - | 18 | 46.45% |
| VIG240517P00160000 | 2024-04-18 10:43AM EDT | 160.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 53 | 78 | 22.46% |
| VIG240517P00161000 | 2023-12-15 1:11PM EDT | 161.00 | 1.75 | 1.20 | 1.40 | 0.00 | - | 1 | 2 | 41.36% |
| VIG240517P00162000 | 2024-03-08 10:30AM EDT | 162.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 31.86% |
| VIG240517P00164000 | 2024-04-11 3:51PM EDT | 164.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 24.24% |
| VIG240517P00165000 | 2024-04-23 12:07PM EDT | 165.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 917 | 22.58% |
| VIG240517P00166000 | 2024-04-24 10:13AM EDT | 166.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 2 | 21.58% |
| VIG240517P00167000 | 2024-04-26 9:30AM EDT | 167.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 16.31% |
| VIG240517P00168000 | 2024-04-29 3:22PM EDT | 168.00 | 0.19 | 0.15 | 0.35 | 0.00 | - | 1 | 16 | 16.19% |
| VIG240517P00169000 | 2024-04-25 9:45AM EDT | 169.00 | 0.25 | 0.25 | 0.45 | -0.20 | -44.44% | 1 | 20 | 15.72% |
| VIG240517P00170000 | 2024-04-29 3:48PM EDT | 170.00 | 0.25 | 0.35 | 0.55 | 0.00 | - | 3 | 755 | 14.97% |
| VIG240517P00171000 | 2024-04-25 10:11AM EDT | 171.00 | 0.89 | 0.50 | 0.70 | 0.00 | - | 2 | 11 | 14.43% |
| VIG240517P00172000 | 2024-04-25 11:22AM EDT | 172.00 | 1.00 | 0.70 | 1.05 | 0.00 | - | 205 | 213 | 15.14% |
| VIG240517P00173000 | 2024-04-30 2:50PM EDT | 173.00 | 0.85 | 0.90 | 1.15 | +0.25 | +41.67% | 17 | 49 | 13.48% |
| VIG240517P00174000 | 2024-04-26 9:40AM EDT | 174.00 | 1.05 | 1.20 | 1.55 | 0.00 | - | 1 | 6 | 13.59% |
| VIG240517P00175000 | 2024-04-26 12:38PM EDT | 175.00 | 1.10 | 1.55 | 1.85 | 0.00 | - | 2 | 438 | 12.51% |
| VIG240517P00180000 | 2024-04-25 1:44PM EDT | 180.00 | 4.00 | 4.60 | 5.40 | 0.00 | - | 1 | 85 | 13.50% |
© 2024 Yahoo. All rights reserved.