Singapore Markets open in 5 hrs 6 mins
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,011.63 -12.26 (-0.30%) Dow
32,253.30 +56.64 (+0.18%) Nasdaq
11,675.60 -129.41 (-1.10%) BTC-USD
29,710.70 -653.92 (-2.15%) CMC Crypto 200
666.67 +423.99 (+174.71%)
Vanguard Dividend Appreciation Index Fund (VIG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG220520C00100000 | 2021-11-10 7:52AM EDT | 100.00 | 55.00 | 67.50 | 69.80 | 0.00 | - | - | 1 | 676.54% |
| VIG220520C00115000 | 2021-11-10 7:52AM EDT | 115.00 | 41.20 | 52.00 | 55.00 | 0.00 | - | - | 1 | 537.38% |
| VIG220520C00145000 | 2021-11-04 1:15PM EDT | 145.00 | 23.00 | 21.00 | 23.40 | 0.00 | - | - | 4 | 279.71% |
| VIG220520C00146000 | 2021-11-03 1:12PM EDT | 146.00 | 21.20 | 20.40 | 23.40 | 0.00 | - | 1 | 9 | 282.32% |
| VIG220520C00149000 | 2021-12-14 3:02PM EDT | 149.00 | 21.12 | 23.00 | 24.30 | 0.00 | - | 1 | 1 | 327.81% |
| VIG220520C00150000 | 2022-01-04 3:15PM EDT | 150.00 | 24.13 | 21.50 | 22.80 | 0.00 | - | 1 | 3 | 312.30% |
| VIG220520C00151000 | 2021-11-17 11:35AM EDT | 151.00 | 19.20 | 19.20 | 21.30 | 0.00 | - | 3 | 5 | 291.11% |
| VIG220520C00152000 | 2022-01-04 4:50PM EDT | 152.00 | 22.30 | 21.90 | 22.80 | 0.00 | - | 1 | 1 | 327.44% |
| VIG220520C00153000 | 2021-11-10 7:52AM EDT | 153.00 | 9.70 | 17.60 | 19.60 | 0.00 | - | 1 | 2 | 279.57% |
| VIG220520C00155000 | 2022-01-04 3:15PM EDT | 155.00 | 19.97 | 17.30 | 18.90 | 0.00 | - | 1 | 4 | 284.11% |
| VIG220520C00156000 | 2021-12-07 2:15PM EDT | 156.00 | 15.90 | 16.30 | 17.60 | 0.00 | - | 1 | 0 | 273.39% |
| VIG220520C00158000 | 2021-12-17 12:54PM EDT | 158.00 | 14.43 | 15.20 | 16.80 | 0.00 | - | 1 | 2 | 270.87% |
| VIG220520C00159000 | 2021-12-14 11:43AM EDT | 159.00 | 13.86 | 13.60 | 15.60 | 0.00 | - | - | 3 | 256.30% |
| VIG220520C00160000 | 2021-12-27 3:55PM EDT | 160.00 | 14.40 | 13.60 | 14.10 | 0.00 | - | 1 | 34 | 250.85% |
| VIG220520C00161000 | 2021-12-23 1:53PM EDT | 161.00 | 12.46 | 12.50 | 13.80 | 0.00 | - | 1 | 3 | 246.00% |
| VIG220520C00162000 | 2021-12-14 1:08PM EDT | 162.00 | 11.30 | 12.20 | 12.80 | 0.00 | - | 1 | 3 | 241.70% |
| VIG220520C00163000 | 2021-11-26 1:20PM EDT | 163.00 | 8.95 | 10.70 | 11.40 | 0.00 | - | 1 | 3 | 225.78% |
| VIG220520C00164000 | 2021-12-20 1:43PM EDT | 164.00 | 8.14 | 10.80 | 11.30 | 0.00 | - | 1 | 14 | 230.54% |
| VIG220520C00165000 | 2021-12-20 1:44PM EDT | 165.00 | 7.55 | 9.90 | 10.40 | 0.00 | - | 1 | 34 | 222.17% |
| VIG220520C00166000 | 2021-12-21 4:24PM EDT | 166.00 | 7.90 | 9.40 | 9.80 | 0.00 | - | 2 | 5 | 218.68% |
| VIG220520C00167000 | 2021-12-08 11:23AM EDT | 167.00 | 7.87 | 8.70 | 9.10 | 0.00 | - | 2 | 6 | 212.79% |
| VIG220520C00168000 | 2021-12-21 2:39PM EDT | 168.00 | 6.84 | 8.00 | 8.50 | 0.00 | - | 6 | 15 | 207.42% |
| VIG220520C00169000 | 2022-01-04 2:21PM EDT | 169.00 | 8.35 | 7.40 | 7.80 | 0.00 | - | 1 | 24 | 201.83% |
| VIG220520C00170000 | 2021-12-30 12:00PM EDT | 170.00 | 7.71 | 6.60 | 7.10 | 0.00 | - | 2 | 116 | 194.41% |
| VIG220520C00172000 | 2021-12-21 1:53PM EDT | 172.00 | 4.50 | 5.60 | 5.90 | 0.00 | - | 1 | 8 | 184.86% |
| VIG220520C00173000 | 2021-12-30 12:00PM EDT | 173.00 | 5.98 | 5.00 | 5.20 | 0.00 | - | 2 | 65 | 177.98% |
| VIG220520C00175000 | 2022-01-04 1:20PM EDT | 175.00 | 4.70 | 4.00 | 4.30 | 0.00 | - | 5 | 73 | 168.87% |
| VIG220520C00180000 | 2021-12-31 1:38PM EDT | 180.00 | 2.52 | 2.10 | 2.35 | 0.00 | - | 6 | 919 | 147.31% |
| VIG220520C00185000 | 2021-12-31 12:44PM EDT | 185.00 | 1.30 | 1.00 | 1.25 | 0.00 | - | 4 | 31 | 132.62% |
| VIG220520C00190000 | 2021-12-28 1:59PM EDT | 190.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 124.02% |
| VIG220520C00195000 | 2021-12-30 11:55AM EDT | 195.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 8 | 8 | 119.04% |
| VIG220520C00200000 | 2021-12-30 1:28PM EDT | 200.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 115.04% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG220520P00080000 | 2021-11-23 10:30AM EDT | 80.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 61 | 290.63% |
| VIG220520P00085000 | 2021-11-22 10:30AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 50.00% |
| VIG220520P00090000 | 2021-11-09 4:43PM EDT | 90.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 30 | 232.03% |
| VIG220520P00095000 | 2021-11-09 10:30AM EDT | 95.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 9 | 19 | 218.07% |
| VIG220520P00100000 | 2021-11-04 9:30AM EDT | 100.00 | 0.25 | 0.50 | 1.25 | 0.00 | - | - | 30 | 227.93% |
| VIG220520P00105000 | 2021-11-04 9:30AM EDT | 105.00 | 0.40 | 0.75 | 1.40 | 0.00 | - | - | 6 | 215.43% |
| VIG220520P00110000 | 2021-11-10 7:52AM EDT | 110.00 | 1.10 | 0.30 | 1.05 | 0.00 | - | 24 | 70 | 173.24% |
| VIG220520P00115000 | 2021-12-09 3:34PM EDT | 115.00 | 0.90 | 0.25 | 0.45 | 0.00 | - | 200 | 219 | 133.59% |
| VIG220520P00120000 | 2021-12-06 4:22PM EDT | 120.00 | 1.55 | 0.30 | 0.55 | 0.00 | - | 2 | 37 | 120.51% |
| VIG220520P00125000 | 2021-12-13 2:21PM EDT | 125.00 | 1.10 | 0.35 | 0.65 | 0.00 | - | 105 | 130 | 106.45% |
| VIG220520P00130000 | 2022-01-04 4:36PM EDT | 130.00 | 0.71 | 0.65 | 0.80 | 0.00 | - | 1 | 17 | 97.17% |
| VIG220520P00135000 | 2022-01-05 2:44PM EDT | 135.00 | 0.78 | 0.85 | 1.20 | -0.13 | -14.29% | 1 | 16 | 86.72% |
| VIG220520P00140000 | 2022-01-04 4:36PM EDT | 140.00 | 1.04 | 1.10 | 1.40 | 0.00 | - | 1 | 13 | 71.14% |
| VIG220520P00145000 | 2021-12-27 11:16AM EDT | 145.00 | 1.95 | 1.45 | 1.75 | 0.00 | - | 10 | 66 | 54.83% |
| VIG220520P00146000 | 2021-11-22 1:44PM EDT | 146.00 | 2.92 | 2.45 | 2.65 | 0.00 | - | 2 | 3 | 65.19% |
| VIG220520P00147000 | 2021-11-26 12:15PM EDT | 147.00 | 4.20 | 2.15 | 2.40 | 0.00 | - | 18 | 34 | 55.27% |
| VIG220520P00148000 | 2022-01-03 4:58PM EDT | 148.00 | 1.75 | 1.75 | 2.00 | 0.00 | - | 1 | 17 | 45.39% |
| VIG220520P00150000 | 2021-12-27 1:04PM EDT | 150.00 | 2.50 | 2.00 | 2.25 | 0.00 | - | 10 | 29 | 36.77% |
| VIG220520P00152000 | 2021-12-13 1:11AM EDT | 152.00 | 5.42 | 2.25 | 2.55 | 0.00 | - | - | 2 | 25.76% |
| VIG220520P00155000 | 2022-01-05 3:00PM EDT | 155.00 | 2.50 | 2.65 | 3.30 | -0.28 | -10.07% | 2 | 8 | 0.00% |
| VIG220520P00157000 | 2021-12-09 4:12PM EDT | 157.00 | 5.10 | 3.00 | 3.30 | 0.00 | - | 3 | 4 | 0.00% |
| VIG220520P00158000 | 2021-11-10 7:52AM EDT | 158.00 | 8.53 | 4.80 | 5.10 | 0.00 | - | - | 2 | 0.00% |
| VIG220520P00159000 | 2021-11-17 11:49AM EDT | 159.00 | 5.30 | 5.20 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| VIG220520P00160000 | 2022-01-03 12:43PM EDT | 160.00 | 3.65 | 3.50 | 3.90 | 0.00 | - | 2 | 7 | 0.00% |
| VIG220520P00162000 | 2021-12-20 12:50PM EDT | 162.00 | 8.00 | 4.10 | 4.40 | 0.00 | - | 4 | 7 | 0.00% |
| VIG220520P00163000 | 2021-12-13 1:11AM EDT | 163.00 | 6.70 | 4.30 | 4.80 | 0.00 | - | - | 2 | 0.00% |
| VIG220520P00164000 | 2021-10-26 11:32AM EDT | 164.00 | 7.46 | 8.50 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| VIG220520P00165000 | 2021-12-30 4:37PM EDT | 165.00 | 4.65 | 4.80 | 5.30 | 0.00 | - | 1 | 11 | 0.00% |
| VIG220520P00166000 | 2021-12-20 10:55AM EDT | 166.00 | 9.50 | 5.10 | 5.60 | 0.00 | - | 2 | 5 | 0.00% |
| VIG220520P00167000 | 2021-12-30 12:00PM EDT | 167.00 | 5.07 | 5.40 | 6.10 | 0.00 | - | 4 | 17 | 0.00% |
| VIG220520P00168000 | 2021-11-26 12:16PM EDT | 168.00 | 10.70 | 6.60 | 7.10 | 0.00 | - | 15 | 20 | 0.00% |
| VIG220520P00169000 | 2021-12-29 11:09AM EDT | 169.00 | 5.70 | 6.20 | 6.60 | 0.00 | - | 1 | 3 | 0.00% |
| VIG220520P00170000 | 2021-12-30 12:00PM EDT | 170.00 | 6.12 | 6.50 | 7.10 | 0.00 | - | 4 | 2 | 0.00% |
| VIG220520P00173000 | 2021-12-13 4:55PM EDT | 173.00 | 10.20 | 7.80 | 8.20 | 0.00 | - | 1 | 3 | 0.00% |
| VIG220520P00180000 | 2022-01-04 3:52PM EDT | 180.00 | 10.58 | 11.60 | 12.30 | 0.00 | - | 8 | 8 | 0.00% |
| VIG220520P00200000 | 2021-11-16 12:48PM EDT | 200.00 | 32.50 | 29.60 | 32.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
