Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240816C00095000 | 2023-12-15 10:37AM EDT | 95.00 | 76.10 | 74.50 | 78.30 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00138000 | 2024-01-19 1:15PM EDT | 138.00 | 35.61 | 37.70 | 42.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00150000 | 2024-04-10 2:23PM EDT | 150.00 | 30.00 | 30.50 | 34.50 | 0.00 | - | 4 | 4 | 46.75% |
| VIG240816C00152000 | 2024-04-04 2:19PM EDT | 152.00 | 30.45 | 24.50 | 28.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIG240816C00155000 | 2024-02-22 3:50PM EDT | 155.00 | 26.20 | 27.90 | 30.60 | 0.00 | - | 1 | 1 | 46.27% |
| VIG240816C00158000 | 2024-02-21 2:18PM EDT | 158.00 | 21.00 | 24.50 | 28.50 | 0.00 | - | 1 | 0 | 46.52% |
| VIG240816C00159000 | 2023-12-15 4:43PM EDT | 159.00 | 15.90 | 15.60 | 18.70 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00160000 | 2024-04-15 10:07AM EDT | 160.00 | 19.75 | 22.10 | 26.30 | 0.00 | - | 1 | 2 | 43.34% |
| VIG240816C00162000 | 2024-04-23 9:30AM EDT | 162.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240816C00163000 | 2024-03-28 1:06PM EDT | 163.00 | 21.31 | 15.00 | 18.10 | 0.00 | - | 1 | 1 | 13.58% |
| VIG240816C00164000 | 2024-04-02 9:52AM EDT | 164.00 | 19.92 | 11.70 | 15.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00165000 | 2024-04-12 3:13PM EDT | 165.00 | 14.42 | 16.20 | 20.10 | 0.00 | - | 1 | 11 | 32.81% |
| VIG240816C00166000 | 2024-03-21 11:43AM EDT | 166.00 | 21.00 | 10.20 | 14.00 | 0.00 | - | 4 | 6 | 0.00% |
| VIG240816C00167000 | 2024-05-15 10:14AM EDT | 167.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VIG240816C00168000 | 2024-02-05 2:31PM EDT | 168.00 | 11.17 | 12.50 | 16.80 | 0.00 | - | 1 | 7 | 28.24% |
| VIG240816C00169000 | 2024-05-20 11:53AM EDT | 169.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIG240816C00170000 | 2024-05-30 9:30AM EDT | 170.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240816C00171000 | 2024-04-30 11:44AM EDT | 171.00 | 9.10 | 8.30 | 11.20 | 0.00 | - | 4 | 5 | 14.69% |
| VIG240816C00172000 | 2024-04-19 11:11AM EDT | 172.00 | 8.04 | 12.80 | 16.20 | 0.00 | - | 2 | 21 | 35.11% |
| VIG240816C00173000 | 2024-05-23 2:18PM EDT | 173.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIG240816C00174000 | 2024-04-12 1:30PM EDT | 174.00 | 7.95 | 8.90 | 11.40 | 0.00 | - | 1 | 11 | 23.21% |
| VIG240816C00175000 | 2024-05-30 9:30AM EDT | 175.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240816C00176000 | 2024-05-31 11:53AM EDT | 176.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIG240816C00177000 | 2024-05-28 12:41PM EDT | 177.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VIG240816C00178000 | 2024-05-13 10:20AM EDT | 178.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VIG240816C00179000 | 2024-05-17 3:25PM EDT | 179.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240816C00180000 | 2024-05-28 2:52PM EDT | 180.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIG240816C00181000 | 2024-05-13 11:45AM EDT | 181.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| VIG240816C00182000 | 2024-05-24 9:52AM EDT | 182.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| VIG240816C00183000 | 2024-05-16 12:18PM EDT | 183.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VIG240816C00184000 | 2024-05-10 11:07AM EDT | 184.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VIG240816C00185000 | 2024-05-29 2:37PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VIG240816C00186000 | 2024-05-16 3:13PM EDT | 186.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VIG240816C00187000 | 2024-05-22 12:53PM EDT | 187.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VIG240816C00188000 | 2024-05-15 2:20PM EDT | 188.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VIG240816C00189000 | 2024-05-21 10:23AM EDT | 189.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VIG240816C00190000 | 2024-05-22 11:30AM EDT | 190.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VIG240816C00191000 | 2024-05-23 2:26PM EDT | 191.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VIG240816C00192000 | 2024-05-23 1:41PM EDT | 192.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| VIG240816C00193000 | 2024-04-11 1:15PM EDT | 193.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 1 | 35 | 13.22% |
| VIG240816C00194000 | 2024-05-21 9:36AM EDT | 194.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VIG240816C00195000 | 2024-05-21 9:41AM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VIG240816C00196000 | 2024-04-04 10:33AM EDT | 196.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 22.03% |
| VIG240816C00200000 | 2024-03-21 12:04PM EDT | 200.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | 1 | 14 | 24.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240816P00139000 | 2024-01-26 10:30AM EDT | 139.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 48.83% |
| VIG240816P00142000 | 2023-12-19 10:40AM EDT | 142.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | - | 4 | 61.38% |
| VIG240816P00144000 | 2024-01-02 10:30AM EDT | 144.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| VIG240816P00145000 | 2024-01-10 10:30AM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VIG240816P00147000 | 2024-01-26 10:30AM EDT | 147.00 | 1.55 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 28.74% |
| VIG240816P00148000 | 2024-01-26 10:30AM EDT | 148.00 | 1.60 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 35.23% |
| VIG240816P00149000 | 2024-01-16 10:30AM EDT | 149.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VIG240816P00150000 | 2024-04-23 9:50AM EDT | 150.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| VIG240816P00152000 | 2024-01-23 10:30AM EDT | 152.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VIG240816P00153000 | 2024-01-23 10:30AM EDT | 153.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VIG240816P00154000 | 2024-01-16 10:30AM EDT | 154.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VIG240816P00155000 | 2024-05-17 10:08AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VIG240816P00156000 | 2024-01-25 10:30AM EDT | 156.00 | 2.00 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 32.29% |
| VIG240816P00157000 | 2024-02-01 10:30AM EDT | 157.00 | 1.55 | 0.10 | 3.20 | 0.00 | - | 1 | 2 | 37.33% |
| VIG240816P00158000 | 2024-01-30 4:39PM EDT | 158.00 | 1.77 | 0.10 | 4.90 | 0.00 | - | 1 | 0 | 43.67% |
| VIG240816P00159000 | 2023-12-18 10:30AM EDT | 159.00 | 2.50 | 1.05 | 4.60 | 0.00 | - | - | 10 | 41.27% |
| VIG240816P00160000 | 2024-05-21 11:11AM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VIG240816P00162000 | 2024-02-27 10:31AM EDT | 162.00 | 1.60 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 23.41% |
| VIG240816P00163000 | 2024-04-15 1:51PM EDT | 163.00 | 1.80 | 0.00 | 2.40 | 0.00 | - | 5 | 6 | 27.45% |
| VIG240816P00164000 | 2024-04-11 3:51PM EDT | 164.00 | 1.08 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 19.65% |
| VIG240816P00165000 | 2024-05-21 9:30AM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VIG240816P00166000 | 2024-04-16 11:25AM EDT | 166.00 | 2.30 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 24.85% |
| VIG240816P00167000 | 2024-02-20 1:54PM EDT | 167.00 | 2.67 | 0.90 | 1.50 | 0.00 | - | 3 | 3 | 19.36% |
| VIG240816P00168000 | 2024-05-23 10:27AM EDT | 168.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| VIG240816P00169000 | 2024-04-30 9:31AM EDT | 169.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| VIG240816P00170000 | 2024-05-16 9:33AM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| VIG240816P00172000 | 2024-01-25 2:19PM EDT | 172.00 | 4.00 | 2.10 | 3.30 | 0.00 | - | 1 | 1 | 21.49% |
| VIG240816P00173000 | 2024-05-06 10:56AM EDT | 173.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VIG240816P00174000 | 2024-05-31 3:44PM EDT | 174.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VIG240816P00175000 | 2024-05-20 9:38AM EDT | 175.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VIG240816P00176000 | 2024-05-30 3:52PM EDT | 176.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VIG240816P00177000 | 2024-05-20 9:38AM EDT | 177.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VIG240816P00178000 | 2024-05-20 9:38AM EDT | 178.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VIG240816P00179000 | 2024-05-21 9:58AM EDT | 179.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| VIG240816P00180000 | 2024-05-17 11:12AM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| VIG240816P00181000 | 2024-05-29 12:34PM EDT | 181.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.