Singapore markets open in 7 hours 44 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,654.51 -38.72 (-1.05%) Dow
29,239.89 -350.52 (-1.18%) Nasdaq
10,818.30 -49.63 (-0.46%) BTC-USD
19,048.74 +91.07 (+0.48%) CMC Crypto 200
437.24 +4.14 (+0.96%)
Vanguard Dividend Appreciation Index Fund (VIG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG221021C00137000 | 2022-09-23 1:15PM EDT | 137.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | 1 | 2 | 29.48% |
| VIG221021C00139000 | 2022-09-23 9:47AM EDT | 139.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 27.69% |
| VIG221021C00140000 | 2022-09-26 12:12PM EDT | 140.00 | 2.84 | 2.55 | 2.85 | +0.08 | +2.90% | 1 | 9 | 26.71% |
| VIG221021C00141000 | 2022-09-22 9:57AM EDT | 141.00 | 3.90 | 2.10 | 2.45 | 0.00 | - | - | 2 | 26.50% |
| VIG221021C00142000 | 2022-09-22 2:23PM EDT | 142.00 | 3.05 | 1.70 | 1.95 | 0.00 | - | 1 | 1 | 25.24% |
| VIG221021C00143000 | 2022-09-26 11:40AM EDT | 143.00 | 1.57 | 1.35 | 1.50 | -0.13 | -7.65% | 1 | 2 | 23.96% |
| VIG221021C00144000 | 2022-09-26 11:06AM EDT | 144.00 | 1.35 | 1.10 | 1.35 | +0.07 | +5.47% | 8 | 8 | 24.77% |
| VIG221021C00145000 | 2022-09-23 3:51PM EDT | 145.00 | 1.12 | 0.90 | 1.00 | 0.00 | - | 7 | 13 | 23.56% |
| VIG221021C00146000 | 2022-09-26 12:14PM EDT | 146.00 | 0.79 | 0.65 | 0.80 | +0.01 | +1.28% | 1 | 13 | 23.33% |
| VIG221021C00147000 | 2022-09-23 3:51PM EDT | 147.00 | 0.67 | 0.45 | 0.60 | 0.00 | - | 2 | 68 | 22.73% |
| VIG221021C00148000 | 2022-09-26 10:35AM EDT | 148.00 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 13 | 13 | 22.32% |
| VIG221021C00149000 | 2022-09-22 12:51PM EDT | 149.00 | 0.77 | 0.25 | 0.40 | 0.00 | - | 3 | 13 | 23.00% |
| VIG221021C00150000 | 2022-09-23 2:30PM EDT | 150.00 | 0.27 | 0.10 | 0.30 | -0.01 | -3.57% | 10 | 65 | 22.71% |
| VIG221021C00151000 | 2022-09-23 9:30AM EDT | 151.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 19 | 23.00% |
| VIG221021C00152000 | 2022-09-23 2:14PM EDT | 152.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 6.25% |
| VIG221021C00153000 | 2022-09-23 9:42AM EDT | 153.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 17 | 17 | 24.32% |
| VIG221021C00154000 | 2022-09-23 1:41PM EDT | 154.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 32 | 25.49% |
| VIG221021C00155000 | 2022-09-23 2:13PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 12.50% |
| VIG221021C00156000 | 2022-09-21 1:12PM EDT | 156.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| VIG221021C00157000 | 2022-09-21 3:12PM EDT | 157.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 17 | 21 | 27.34% |
| VIG221021C00158000 | 2022-09-23 11:18AM EDT | 158.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| VIG221021C00159000 | 2022-09-23 10:02AM EDT | 159.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 801 | 36.77% |
| VIG221021C00160000 | 2022-09-23 9:34AM EDT | 160.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 35 | 35.94% |
| VIG221021C00161000 | 2022-09-14 12:31PM EDT | 161.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 37.06% |
| VIG221021C00162000 | 2022-09-13 2:57PM EDT | 162.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 45.56% |
| VIG221021C00163000 | 2022-09-12 3:33PM EDT | 163.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| VIG221021C00164000 | 2022-09-07 10:26AM EDT | 164.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| VIG221021C00165000 | 2022-08-30 1:44PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 12.50% |
| VIG221021C00167000 | 2022-08-23 2:31PM EDT | 167.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 40.87% |
| VIG221021C00170000 | 2022-08-22 11:14AM EDT | 170.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 57.52% |
| VIG221021C00173000 | 2022-08-22 11:50AM EDT | 173.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 53.37% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG221021P00115000 | 2022-09-22 11:52AM EDT | 115.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 5 | 39.75% |
| VIG221021P00120000 | 2022-09-22 11:49AM EDT | 120.00 | 0.15 | 0.20 | 0.40 | 0.00 | - | - | 1 | 35.35% |
| VIG221021P00124000 | 2022-09-21 1:24PM EDT | 124.00 | 0.15 | 0.40 | 0.60 | 0.00 | - | - | 12 | 31.93% |
| VIG221021P00128000 | 2022-09-20 12:30PM EDT | 128.00 | 0.30 | 0.80 | 1.00 | 0.00 | - | 2 | 17 | 29.30% |
| VIG221021P00130000 | 2022-09-23 2:52PM EDT | 130.00 | 1.30 | 1.10 | 1.35 | 0.00 | - | 1 | 89 | 28.53% |
| VIG221021P00131000 | 2022-08-26 2:07PM EDT | 131.00 | 0.80 | 1.00 | 1.60 | 0.00 | - | 1 | 1 | 28.47% |
| VIG221021P00133000 | 2022-09-06 12:36PM EDT | 133.00 | 0.85 | 1.65 | 2.05 | 0.00 | - | - | 1 | 27.21% |
| VIG221021P00134000 | 2022-09-26 11:03AM EDT | 134.00 | 1.71 | 1.95 | 2.10 | +0.76 | +80.00% | 10 | 5 | 24.96% |
| VIG221021P00135000 | 2022-09-26 11:43AM EDT | 135.00 | 2.16 | 2.20 | 2.40 | +1.15 | +113.86% | 12 | 51 | 24.39% |
| VIG221021P00136000 | 2022-09-23 9:44AM EDT | 136.00 | 1.70 | 2.55 | 2.80 | 0.00 | - | 1 | 3 | 24.24% |
| VIG221021P00137000 | 2022-09-23 2:42PM EDT | 137.00 | 3.30 | 2.85 | 3.10 | 0.00 | - | 1 | 2 | 23.11% |
| VIG221021P00138000 | 2022-09-21 3:39PM EDT | 138.00 | 1.80 | 3.30 | 3.60 | 0.00 | - | 1 | 13 | 23.05% |
| VIG221021P00139000 | 2022-08-26 3:10PM EDT | 139.00 | 1.30 | 3.30 | 3.60 | 0.00 | - | 2 | 2 | 19.21% |
| VIG221021P00140000 | 2022-09-19 10:14AM EDT | 140.00 | 1.75 | 4.20 | 4.50 | 0.00 | - | 2 | 59 | 21.23% |
| VIG221021P00141000 | 2022-09-13 11:24AM EDT | 141.00 | 1.40 | 4.70 | 5.00 | 0.00 | - | 2 | 22 | 20.07% |
| VIG221021P00142000 | 2022-09-20 3:51PM EDT | 142.00 | 2.56 | 5.30 | 5.60 | 0.00 | - | 2 | 5 | 19.19% |
| VIG221021P00143000 | 2022-09-21 12:35PM EDT | 143.00 | 2.55 | 5.60 | 6.30 | 0.00 | - | 3 | 3 | 18.63% |
| VIG221021P00144000 | 2022-09-22 12:46PM EDT | 144.00 | 4.86 | 6.60 | 8.00 | 0.00 | - | 1 | 5 | 26.61% |
| VIG221021P00145000 | 2022-09-19 3:03PM EDT | 145.00 | 3.21 | 7.40 | 7.70 | 0.00 | - | 1 | 34 | 15.33% |
| VIG221021P00146000 | 2022-09-13 9:30AM EDT | 146.00 | 2.38 | 8.00 | 8.50 | 0.00 | - | 1 | 5 | 12.50% |
| VIG221021P00147000 | 2022-09-16 9:30AM EDT | 147.00 | 4.91 | 9.10 | 9.50 | 0.00 | - | 1 | 3 | 13.67% |
| VIG221021P00148000 | 2022-08-29 12:29PM EDT | 148.00 | 3.50 | 9.80 | 10.50 | 0.00 | - | - | 2 | 14.80% |
| VIG221021P00149000 | 2022-08-25 10:05AM EDT | 149.00 | 2.44 | 9.70 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| VIG221021P00150000 | 2022-09-23 3:03PM EDT | 150.00 | 12.21 | 11.60 | 12.50 | 0.00 | - | 9 | 14 | 16.99% |
| VIG221021P00151000 | 2022-08-24 12:10PM EDT | 151.00 | 3.13 | 12.40 | 13.10 | 0.00 | - | 1 | 6 | 0.00% |
| VIG221021P00152000 | 2022-09-14 11:20AM EDT | 152.00 | 6.15 | 13.60 | 14.70 | 0.00 | - | 1 | 4 | 24.71% |
| VIG221021P00153000 | 2022-09-13 9:52AM EDT | 153.00 | 5.00 | 14.60 | 15.40 | 0.00 | - | 2 | 7 | 0.00% |
| VIG221021P00154000 | 2022-09-23 12:58PM EDT | 154.00 | 15.73 | 15.10 | 16.50 | 0.00 | - | 5 | 1 | 21.19% |
| VIG221021P00155000 | 2022-09-06 2:46PM EDT | 155.00 | 9.00 | 16.40 | 17.60 | 0.00 | - | 2 | 0 | 25.83% |
| VIG221021P00157000 | 2022-09-23 1:05PM EDT | 157.00 | 18.55 | 17.50 | 20.80 | 0.00 | - | 4 | 1 | 46.85% |
| VIG221021P00159000 | 2022-09-08 2:42PM EDT | 159.00 | 9.90 | 19.90 | 21.50 | 0.00 | - | - | 0 | 26.17% |
| VIG221021P00160000 | 2022-09-13 9:30AM EDT | 160.00 | 10.04 | 21.60 | 22.20 | 0.00 | - | 1 | 7 | 0.00% |
| VIG221021P00162000 | 2022-08-22 10:23AM EDT | 162.00 | 7.90 | 15.10 | 18.60 | 0.00 | - | 13 | 0 | 0.00% |
| VIG221021P00180000 | 2022-09-13 3:35PM EDT | 180.00 | 33.27 | 40.50 | 42.60 | 0.00 | - | 16 | 16 | 50.00% |
© 2022 Yahoo. All rights reserved.
