VIG - Vanguard Dividend Appreciation Index Fund
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG230616C00145000 | 2023-05-08 11:53AM EDT | 145.00 | 12.40 | 11.90 | 12.70 | 0.00 | - | - | 1 | 38.11% |
| VIG230616C00148000 | 2023-05-05 10:50AM EDT | 148.00 | 9.70 | 9.20 | 10.00 | 0.00 | - | 1 | 1 | 35.43% |
| VIG230616C00150000 | 2023-05-26 12:02PM EDT | 150.00 | 5.30 | 7.00 | 7.60 | 0.00 | - | 5 | 6 | 24.63% |
| VIG230616C00151000 | 2023-05-08 11:05AM EDT | 151.00 | 6.72 | 6.20 | 6.70 | -0.58 | -7.95% | 1 | 340 | 23.61% |
| VIG230616C00152000 | 2023-05-18 10:37AM EDT | 152.00 | 5.50 | 4.20 | 5.80 | 0.00 | - | 1 | 1 | 22.32% |
| VIG230616C00153000 | 2023-05-31 12:52PM EDT | 153.00 | 1.95 | 4.40 | 4.80 | 0.00 | - | 1 | 16 | 19.61% |
| VIG230616C00154000 | 2023-06-05 10:05AM EDT | 154.00 | 4.15 | 3.40 | 3.90 | +2.73 | +192.25% | 1 | 13 | 17.87% |
| VIG230616C00155000 | 2023-06-02 1:52PM EDT | 155.00 | 3.16 | 2.75 | 3.00 | 0.00 | - | 1 | 310 | 15.80% |
| VIG230616C00156000 | 2023-06-05 9:48AM EDT | 156.00 | 2.40 | 1.90 | 2.20 | +1.59 | +196.30% | 2 | 52 | 14.26% |
| VIG230616C00157000 | 2023-06-02 3:45PM EDT | 157.00 | 1.70 | 1.25 | 1.60 | 0.00 | - | 8 | 886 | 13.82% |
| VIG230616C00158000 | 2023-06-05 1:54PM EDT | 158.00 | 1.01 | 0.75 | 1.10 | -0.11 | -9.82% | 8 | 60 | 13.38% |
| VIG230616C00159000 | 2023-06-02 3:02PM EDT | 159.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 1 | 392 | 12.35% |
| VIG230616C00160000 | 2023-06-05 1:28PM EDT | 160.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 2 | 169 | 12.89% |
| VIG230616C00161000 | 2023-06-02 3:35PM EDT | 161.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 17 | 68 | 13.26% |
| VIG230616C00162000 | 2023-05-31 3:32PM EDT | 162.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 115 | 12.65% |
| VIG230616C00163000 | 2023-05-18 12:40PM EDT | 163.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 14.50% |
| VIG230616C00164000 | 2023-05-01 2:52PM EDT | 164.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | - | 1 | 59.67% |
| VIG230616C00165000 | 2023-05-18 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 14.55% |
| VIG230616C00166000 | 2023-05-09 3:26PM EDT | 166.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 112 | 50 | 24.22% |
| VIG230616C00167000 | 2023-05-09 11:04AM EDT | 167.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 17.38% |
| VIG230616C00171000 | 2023-05-04 2:40PM EDT | 171.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 60 | 33.15% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG230616P00125000 | 2023-05-02 11:13AM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 75.39% |
| VIG230616P00130000 | 2023-05-23 3:27PM EDT | 130.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | - | 9 | 54.49% |
| VIG230616P00140000 | 2023-05-23 10:57AM EDT | 140.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 44.14% |
| VIG230616P00141000 | 2023-05-15 1:43PM EDT | 141.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 41.99% |
| VIG230616P00144000 | 2023-05-24 2:10PM EDT | 144.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 42.43% |
| VIG230616P00145000 | 2023-05-31 10:48AM EDT | 145.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 34 | 40.04% |
| VIG230616P00146000 | 2023-05-23 12:49PM EDT | 146.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 37.60% |
| VIG230616P00147000 | 2023-06-01 11:28AM EDT | 147.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 38.16% |
| VIG230616P00148000 | 2023-06-01 3:15PM EDT | 148.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 32.72% |
| VIG230616P00149000 | 2023-05-31 10:00AM EDT | 149.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 30.20% |
| VIG230616P00150000 | 2023-06-02 1:07PM EDT | 150.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 3 | 73 | 17.24% |
| VIG230616P00151000 | 2023-06-05 1:28PM EDT | 151.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 4 | 34 | 16.46% |
| VIG230616P00152000 | 2023-06-05 10:30AM EDT | 152.00 | 0.18 | 0.10 | 0.25 | -0.42 | -70.00% | 1 | 22 | 15.28% |
| VIG230616P00153000 | 2023-06-02 11:32AM EDT | 153.00 | 0.30 | 0.15 | 0.35 | -0.15 | -33.33% | 1 | 10 | 14.62% |
| VIG230616P00154000 | 2023-06-02 10:40AM EDT | 154.00 | 0.61 | 0.25 | 0.45 | 0.00 | - | 1 | 10 | 13.45% |
| VIG230616P00155000 | 2023-06-05 12:09PM EDT | 155.00 | 0.52 | 0.40 | 0.65 | -1.73 | -76.89% | 1 | 19 | 12.89% |
| VIG230616P00156000 | 2023-06-02 10:40AM EDT | 156.00 | 0.77 | 0.65 | 0.95 | -0.34 | -30.63% | 1 | 6 | 12.53% |
| VIG230616P00157000 | 2023-05-26 11:04AM EDT | 157.00 | 2.96 | 1.00 | 1.30 | 0.00 | - | 5 | 6 | 11.71% |
| VIG230616P00158000 | 2023-05-02 9:30AM EDT | 158.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| VIG230616P00159000 | 2023-05-01 10:46AM EDT | 159.00 | 2.60 | 6.10 | 6.60 | 0.00 | - | - | 0 | 48.80% |
© 2023 Yahoo. All rights reserved.