Vanguard High Dividend Yield Index Fund ETF Shares (VYM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM241018C00100000 | 2024-05-17 12:08PM EDT | 100.00 | 22.50 | 17.40 | 20.40 | 0.00 | - | 2 | 2 | 33.78% |
| VYM241018C00104000 | 2024-03-07 10:30AM EDT | 104.00 | 14.80 | 15.20 | 20.00 | 0.00 | - | 2 | 0 | 46.30% |
| VYM241018C00105000 | 2024-06-24 11:29AM EDT | 105.00 | 16.50 | 13.30 | 16.60 | 0.00 | - | 1 | 1 | 33.41% |
| VYM241018C00107000 | 2024-05-02 11:58AM EDT | 107.00 | 11.22 | 11.50 | 16.10 | 0.00 | - | 3 | 3 | 37.38% |
| VYM241018C00108000 | 2024-04-15 10:39AM EDT | 108.00 | 12.05 | 12.20 | 16.40 | 0.00 | - | 2 | 23 | 41.44% |
| VYM241018C00110000 | 2024-06-25 12:02PM EDT | 110.00 | 10.50 | 8.80 | 11.90 | -0.39 | -3.58% | 13 | 25 | 27.41% |
| VYM241018C00111000 | 2024-04-30 1:29PM EDT | 111.00 | 9.10 | 6.60 | 10.70 | 0.00 | - | 10 | 16 | 25.01% |
| VYM241018C00112000 | 2024-04-29 1:29PM EDT | 112.00 | 9.49 | 5.60 | 9.40 | 0.00 | - | 3 | 56 | 22.21% |
| VYM241018C00113000 | 2024-05-13 1:29PM EDT | 113.00 | 9.28 | 5.90 | 9.50 | 0.00 | - | 6 | 12 | 25.22% |
| VYM241018C00114000 | 2024-06-18 1:58PM EDT | 114.00 | 7.63 | 5.50 | 7.90 | 0.00 | - | 1 | 24 | 21.16% |
| VYM241018C00115000 | 2024-05-17 12:08PM EDT | 115.00 | 8.80 | 4.60 | 6.40 | 0.00 | - | 2 | 13 | 17.52% |
| VYM241018C00116000 | 2024-06-24 9:31AM EDT | 116.00 | 6.30 | 4.50 | 6.40 | 0.00 | - | 1 | 5 | 19.76% |
| VYM241018C00117000 | 2024-04-29 11:11AM EDT | 117.00 | 5.20 | 3.60 | 4.90 | 0.00 | - | 10 | 4 | 16.07% |
| VYM241018C00118000 | 2024-06-20 1:48PM EDT | 118.00 | 4.11 | 3.50 | 4.30 | 0.00 | - | 1 | 16 | 15.72% |
| VYM241018C00119000 | 2024-06-07 10:56AM EDT | 119.00 | 3.50 | 2.85 | 3.70 | 0.00 | - | 1 | 169 | 15.25% |
| VYM241018C00120000 | 2024-06-25 1:45PM EDT | 120.00 | 3.00 | 2.35 | 3.10 | -0.80 | -21.05% | 6 | 163 | 14.62% |
| VYM241018C00121000 | 2024-06-18 2:25PM EDT | 121.00 | 2.66 | 1.85 | 2.70 | 0.00 | - | 1 | 11 | 14.60% |
| VYM241018C00122000 | 2024-06-21 3:50PM EDT | 122.00 | 2.10 | 1.45 | 2.30 | 0.00 | - | 47 | 75 | 14.43% |
| VYM241018C00123000 | 2024-06-24 3:32PM EDT | 123.00 | 1.95 | 0.00 | 2.00 | 0.00 | - | 1 | 31 | 14.50% |
| VYM241018C00124000 | 2024-06-26 1:04PM EDT | 124.00 | 0.67 | 0.70 | 1.60 | -0.83 | -55.33% | 1 | 15 | 13.99% |
| VYM241018C00125000 | 2024-06-24 12:34PM EDT | 125.00 | 1.30 | 0.00 | 1.45 | 0.00 | - | 25 | 71 | 14.44% |
| VYM241018C00126000 | 2024-06-24 1:28PM EDT | 126.00 | 1.00 | 0.55 | 1.10 | 0.00 | - | 6 | 430 | 13.78% |
| VYM241018C00130000 | 2024-06-14 10:23AM EDT | 130.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 6 | 33 | 15.43% |
| VYM241018C00135000 | 2024-06-17 2:47PM EDT | 135.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 14.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM241018P00090000 | 2024-05-23 10:06AM EDT | 90.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | - | 1 | 43.04% |
| VYM241018P00099000 | 2024-04-15 3:05PM EDT | 99.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 49.90% |
| VYM241018P00100000 | 2024-04-10 2:25PM EDT | 100.00 | 0.73 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 26.53% |
| VYM241018P00102000 | 2024-04-17 12:12PM EDT | 102.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 31.34% |
| VYM241018P00103000 | 2024-04-04 2:59PM EDT | 103.00 | 0.80 | 0.05 | 1.35 | 0.00 | - | 2 | 3 | 25.17% |
| VYM241018P00104000 | 2024-04-18 3:02PM EDT | 104.00 | 1.37 | 0.00 | 4.60 | 0.00 | - | 26 | 82 | 41.08% |
| VYM241018P00105000 | 2024-06-17 10:56AM EDT | 105.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 20.51% |
| VYM241018P00106000 | 2024-06-25 3:50PM EDT | 106.00 | 0.55 | 0.00 | 0.90 | +0.10 | +22.22% | 8 | 1 | 18.71% |
| VYM241018P00108000 | 2024-05-23 2:59PM EDT | 108.00 | 1.67 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 18.60% |
| VYM241018P00109000 | 2024-06-07 1:23PM EDT | 109.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 90 | 90 | 17.13% |
| VYM241018P00110000 | 2024-05-30 11:53AM EDT | 110.00 | 1.10 | 0.25 | 1.10 | 0.00 | - | 3 | 5 | 15.38% |
| VYM241018P00112000 | 2024-05-30 11:53AM EDT | 112.00 | 1.35 | 0.00 | 1.55 | 0.00 | - | 3 | 3 | 15.19% |
| VYM241018P00113000 | 2024-05-20 9:38AM EDT | 113.00 | 1.15 | 0.00 | 1.90 | 0.00 | - | - | 1 | 15.44% |
| VYM241018P00114000 | 2024-04-24 12:44PM EDT | 114.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 25.88% |
| VYM241018P00115000 | 2024-06-24 3:50PM EDT | 115.00 | 1.20 | 1.35 | 1.70 | 0.00 | - | 2 | 12 | 11.73% |
| VYM241018P00116000 | 2024-05-20 9:38AM EDT | 116.00 | 1.50 | 1.00 | 2.40 | 0.00 | - | 1 | 2 | 13.04% |
| VYM241018P00117000 | 2024-05-15 2:16PM EDT | 117.00 | 1.13 | 1.90 | 3.20 | 0.00 | - | 3 | 6 | 14.45% |
| VYM241018P00118000 | 2024-06-24 10:09AM EDT | 118.00 | 2.04 | 2.05 | 2.95 | 0.00 | - | 2 | 6 | 11.67% |
| VYM241018P00119000 | 2024-06-24 10:09AM EDT | 119.00 | 2.40 | 2.50 | 3.40 | 0.00 | - | 2 | 3 | 11.39% |
| VYM241018P00120000 | 2024-06-21 11:14AM EDT | 120.00 | 3.20 | 2.70 | 5.00 | 0.00 | - | 15 | 33 | 15.31% |
| VYM241018P00121000 | 2024-06-25 12:54PM EDT | 121.00 | 3.90 | 1.85 | 4.50 | -0.97 | -19.92% | 1 | 11 | 10.98% |
| VYM241018P00122000 | 2024-05-28 9:30AM EDT | 122.00 | 4.46 | 3.50 | 5.60 | 0.00 | - | 1 | 1 | 12.73% |
© 2024 Yahoo. All rights reserved.