Singapore Markets open in 5 hrs 6 mins

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.69+0.03 (+0.02%)
As of 03:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG220520C001000002021-11-10 7:52AM EDT100.0055.0067.5069.800.00--1676.54%
VIG220520C001150002021-11-10 7:52AM EDT115.0041.2052.0055.000.00--1537.38%
VIG220520C001450002021-11-04 1:15PM EDT145.0023.0021.0023.400.00--4279.71%
VIG220520C001460002021-11-03 1:12PM EDT146.0021.2020.4023.400.00-19282.32%
VIG220520C001490002021-12-14 3:02PM EDT149.0021.1223.0024.300.00-11327.81%
VIG220520C001500002022-01-04 3:15PM EDT150.0024.1321.5022.800.00-13312.30%
VIG220520C001510002021-11-17 11:35AM EDT151.0019.2019.2021.300.00-35291.11%
VIG220520C001520002022-01-04 4:50PM EDT152.0022.3021.9022.800.00-11327.44%
VIG220520C001530002021-11-10 7:52AM EDT153.009.7017.6019.600.00-12279.57%
VIG220520C001550002022-01-04 3:15PM EDT155.0019.9717.3018.900.00-14284.11%
VIG220520C001560002021-12-07 2:15PM EDT156.0015.9016.3017.600.00-10273.39%
VIG220520C001580002021-12-17 12:54PM EDT158.0014.4315.2016.800.00-12270.87%
VIG220520C001590002021-12-14 11:43AM EDT159.0013.8613.6015.600.00--3256.30%
VIG220520C001600002021-12-27 3:55PM EDT160.0014.4013.6014.100.00-134250.85%
VIG220520C001610002021-12-23 1:53PM EDT161.0012.4612.5013.800.00-13246.00%
VIG220520C001620002021-12-14 1:08PM EDT162.0011.3012.2012.800.00-13241.70%
VIG220520C001630002021-11-26 1:20PM EDT163.008.9510.7011.400.00-13225.78%
VIG220520C001640002021-12-20 1:43PM EDT164.008.1410.8011.300.00-114230.54%
VIG220520C001650002021-12-20 1:44PM EDT165.007.559.9010.400.00-134222.17%
VIG220520C001660002021-12-21 4:24PM EDT166.007.909.409.800.00-25218.68%
VIG220520C001670002021-12-08 11:23AM EDT167.007.878.709.100.00-26212.79%
VIG220520C001680002021-12-21 2:39PM EDT168.006.848.008.500.00-615207.42%
VIG220520C001690002022-01-04 2:21PM EDT169.008.357.407.800.00-124201.83%
VIG220520C001700002021-12-30 12:00PM EDT170.007.716.607.100.00-2116194.41%
VIG220520C001720002021-12-21 1:53PM EDT172.004.505.605.900.00-18184.86%
VIG220520C001730002021-12-30 12:00PM EDT173.005.985.005.200.00-265177.98%
VIG220520C001750002022-01-04 1:20PM EDT175.004.704.004.300.00-573168.87%
VIG220520C001800002021-12-31 1:38PM EDT180.002.522.102.350.00-6919147.31%
VIG220520C001850002021-12-31 12:44PM EDT185.001.301.001.250.00-431132.62%
VIG220520C001900002021-12-28 1:59PM EDT190.000.700.450.700.00-11124.02%
VIG220520C001950002021-12-30 11:55AM EDT195.000.300.200.400.00-88119.04%
VIG220520C002000002021-12-30 1:28PM EDT200.000.130.050.250.00-12115.04%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG220520P000800002021-11-23 10:30AM EDT80.000.300.000.900.00-161290.63%
VIG220520P000850002021-11-22 10:30AM EDT85.000.250.000.000.00-94050.00%
VIG220520P000900002021-11-09 4:43PM EDT90.000.150.000.700.00--30232.03%
VIG220520P000950002021-11-09 10:30AM EDT95.000.300.050.800.00-919218.07%
VIG220520P001000002021-11-04 9:30AM EDT100.000.250.501.250.00--30227.93%
VIG220520P001050002021-11-04 9:30AM EDT105.000.400.751.400.00--6215.43%
VIG220520P001100002021-11-10 7:52AM EDT110.001.100.301.050.00-2470173.24%
VIG220520P001150002021-12-09 3:34PM EDT115.000.900.250.450.00-200219133.59%
VIG220520P001200002021-12-06 4:22PM EDT120.001.550.300.550.00-237120.51%
VIG220520P001250002021-12-13 2:21PM EDT125.001.100.350.650.00-105130106.45%
VIG220520P001300002022-01-04 4:36PM EDT130.000.710.650.800.00-11797.17%
VIG220520P001350002022-01-05 2:44PM EDT135.000.780.851.20-0.13-14.29%11686.72%
VIG220520P001400002022-01-04 4:36PM EDT140.001.041.101.400.00-11371.14%
VIG220520P001450002021-12-27 11:16AM EDT145.001.951.451.750.00-106654.83%
VIG220520P001460002021-11-22 1:44PM EDT146.002.922.452.650.00-2365.19%
VIG220520P001470002021-11-26 12:15PM EDT147.004.202.152.400.00-183455.27%
VIG220520P001480002022-01-03 4:58PM EDT148.001.751.752.000.00-11745.39%
VIG220520P001500002021-12-27 1:04PM EDT150.002.502.002.250.00-102936.77%
VIG220520P001520002021-12-13 1:11AM EDT152.005.422.252.550.00--225.76%
VIG220520P001550002022-01-05 3:00PM EDT155.002.502.653.30-0.28-10.07%280.00%
VIG220520P001570002021-12-09 4:12PM EDT157.005.103.003.300.00-340.00%
VIG220520P001580002021-11-10 7:52AM EDT158.008.534.805.100.00--20.00%
VIG220520P001590002021-11-17 11:49AM EDT159.005.305.205.700.00--10.00%
VIG220520P001600002022-01-03 12:43PM EDT160.003.653.503.900.00-270.00%
VIG220520P001620002021-12-20 12:50PM EDT162.008.004.104.400.00-470.00%
VIG220520P001630002021-12-13 1:11AM EDT163.006.704.304.800.00--20.00%
VIG220520P001640002021-10-26 11:32AM EDT164.007.468.509.300.00--10.00%
VIG220520P001650002021-12-30 4:37PM EDT165.004.654.805.300.00-1110.00%
VIG220520P001660002021-12-20 10:55AM EDT166.009.505.105.600.00-250.00%
VIG220520P001670002021-12-30 12:00PM EDT167.005.075.406.100.00-4170.00%
VIG220520P001680002021-11-26 12:16PM EDT168.0010.706.607.100.00-15200.00%
VIG220520P001690002021-12-29 11:09AM EDT169.005.706.206.600.00-130.00%
VIG220520P001700002021-12-30 12:00PM EDT170.006.126.507.100.00-420.00%
VIG220520P001730002021-12-13 4:55PM EDT173.0010.207.808.200.00-130.00%
VIG220520P001800002022-01-04 3:52PM EDT180.0010.5811.6012.300.00-880.00%
VIG220520P002000002021-11-16 12:48PM EDT200.0032.5029.6032.200.00--10.00%