Vanguard High Dividend Yield Index Fund ETF Shares (VYM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
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 | 72.17% |
| VYM240719C00095000 | 2024-06-20 3:46PM EDT | 95.00 | 25.20 | 22.50 | 24.60 | 0.00 | - | 2 | 0 | 51.22% |
| VYM240719C00100000 | 2024-06-20 3:46PM EDT | 100.00 | 20.20 | 17.60 | 19.70 | 0.00 | - | 2 | 0 | 64.06% |
| VYM240719C00101000 | 2024-06-21 11:08AM EDT | 101.00 | 18.46 | 16.70 | 18.70 | 0.00 | - | 1 | 1 | 61.43% |
| 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 | 71.05% |
| VYM240719C00107000 | 2024-04-18 3:17PM EDT | 107.00 | 9.45 | 12.80 | 16.70 | 0.00 | - | 34 | 75 | 68.35% |
| VYM240719C00108000 | 2024-05-29 1:05PM EDT | 108.00 | 10.34 | 9.80 | 11.80 | 0.00 | - | 1 | 0 | 44.09% |
| VYM240719C00109000 | 2024-06-20 9:47AM EDT | 109.00 | 11.10 | 8.70 | 10.80 | 0.00 | - | 1 | 0 | 41.36% |
| VYM240719C00110000 | 2024-06-11 12:54PM EDT | 110.00 | 8.53 | 7.90 | 9.80 | 0.00 | - | 4 | 0 | 38.60% |
| 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 | 5.30 | 8.70 | 0.00 | - | 6 | 25 | 41.98% |
| VYM240719C00113000 | 2024-04-02 12:16PM EDT | 113.00 | 9.00 | 3.60 | 6.90 | 0.00 | - | 4 | 20 | 31.08% |
| VYM240719C00114000 | 2024-06-20 1:59PM EDT | 114.00 | 6.32 | 3.90 | 5.80 | 0.00 | - | 1 | 0 | 27.12% |
| VYM240719C00115000 | 2024-06-21 10:33AM EDT | 115.00 | 4.98 | 3.10 | 4.60 | 0.00 | - | 1 | 5 | 22.18% |
| VYM240719C00116000 | 2024-06-17 3:45PM EDT | 116.00 | 3.64 | 1.70 | 3.70 | 0.00 | - | 1 | 0 | 19.97% |
| VYM240719C00117000 | 2024-06-25 12:24PM EDT | 117.00 | 2.55 | 1.50 | 2.50 | -0.52 | -16.94% | 1 | 35 | 14.87% |
| VYM240719C00118000 | 2024-06-25 12:29PM EDT | 118.00 | 1.42 | 1.45 | 1.70 | -1.53 | -51.86% | 1 | 57 | 12.89% |
| VYM240719C00120000 | 2024-06-26 2:40PM EDT | 120.00 | 0.57 | 0.55 | 0.70 | -0.83 | -59.29% | 280 | 579 | 11.45% |
| VYM240719C00125000 | 2024-06-24 3:55PM EDT | 125.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 10 | 39 | 17.73% |
| VYM240719C00130000 | 2024-06-21 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 18.46% |
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 | 54.64% |
| VYM240719P00097000 | 2024-04-16 10:50AM EDT | 97.00 | 0.28 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 65.55% |
| VYM240719P00098000 | 2024-02-09 2:49PM EDT | 98.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 63.92% |
| VYM240719P00100000 | 2024-02-09 2:48PM EDT | 100.00 | 0.55 | 0.00 | 3.10 | 0.00 | - | 2 | 6 | 65.94% |
| VYM240719P00102000 | 2024-05-23 2:59PM EDT | 102.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 47.95% |
| VYM240719P00103000 | 2023-12-22 2:38PM EDT | 103.00 | 1.50 | 0.15 | 2.60 | 0.00 | - | 1 | 2 | 55.44% |
| VYM240719P00104000 | 2024-01-30 1:33PM EDT | 104.00 | 2.00 | 0.05 | 1.05 | 0.00 | - | 6 | 37 | 48.12% |
| VYM240719P00105000 | 2024-06-10 2:05PM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 46 | 30.71% |
| VYM240719P00106000 | 2024-04-16 9:35AM EDT | 106.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | 4 | 6 | 54.13% |
| VYM240719P00107000 | 2024-04-25 10:02AM EDT | 107.00 | 0.54 | 0.00 | 3.80 | 0.00 | - | 1 | 5 | 51.29% |
| VYM240719P00108000 | 2024-03-13 9:48AM EDT | 108.00 | 0.75 | 0.20 | 1.40 | 0.00 | - | 1 | 1 | 42.58% |
| VYM240719P00109000 | 2024-04-02 9:32AM EDT | 109.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| VYM240719P00110000 | 2024-06-14 3:11PM EDT | 110.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 29.15% |
| VYM240719P00111000 | 2024-04-22 10:10AM EDT | 111.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VYM240719P00112000 | 2024-05-24 2:22PM EDT | 112.00 | 0.48 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 20.22% |
| VYM240719P00113000 | 2024-06-05 2:23PM EDT | 113.00 | 0.25 | 0.00 | 0.45 | -0.25 | -50.00% | 1 | 8 | 17.95% |
| VYM240719P00114000 | 2024-05-13 10:52AM EDT | 114.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 30 | 61 | 29.76% |
| VYM240719P00115000 | 2024-06-26 12:26PM EDT | 115.00 | 0.50 | 0.20 | 0.45 | +0.03 | +6.38% | 113 | 7 | 13.21% |
| VYM240719P00116000 | 2024-06-26 12:26PM EDT | 116.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 33 | 21 | 10.67% |
| VYM240719P00117000 | 2024-06-25 12:00PM EDT | 117.00 | 0.55 | 0.00 | 0.65 | +0.05 | +10.00% | 2 | 56 | 9.80% |
| VYM240719P00118000 | 2024-06-25 1:05PM EDT | 118.00 | 0.93 | 0.75 | 0.95 | +0.41 | +78.85% | 11 | 54 | 8.96% |
| VYM240719P00120000 | 2024-06-24 12:46PM EDT | 120.00 | 1.14 | 1.70 | 4.00 | 0.00 | - | 2 | 203 | 25.12% |
© 2024 Yahoo. All rights reserved.