Singapore markets closed

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.47+3.97 (+2.79%)
At close: 04:00PM EDT
143.68 -2.79 (-1.90%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG220715C001200002022-06-06 12:02PM EDT120.0033.8125.4027.200.00--160.16%
VIG220715C001370002022-06-22 2:21PM EDT137.006.9010.0011.000.00-1235.91%
VIG220715C001380002022-06-16 1:13PM EDT138.004.409.2011.300.00--145.29%
VIG220715C001390002022-06-16 1:12PM EDT139.003.948.408.800.00--129.32%
VIG220715C001400002022-06-22 12:59PM EDT140.004.516.708.000.00-1528.83%
VIG220715C001410002022-06-24 11:02AM EDT141.006.106.707.20+2.19+56.01%102728.10%
VIG220715C001420002022-06-22 1:04PM EDT142.003.256.006.400.00-11227.16%
VIG220715C001430002022-06-22 12:02PM EDT143.002.555.205.600.00-61226.01%
VIG220715C001440002022-06-23 11:59AM EDT144.002.174.405.000.00-24526.14%
VIG220715C001450002022-06-24 1:00PM EDT145.003.504.004.30+1.30+59.09%43425.22%
VIG220715C001460002022-06-23 9:30AM EDT146.002.853.303.70+1.30+83.87%105424.73%
VIG220715C001470002022-06-24 11:19AM EDT147.002.322.703.10+0.99+74.44%41823.91%
VIG220715C001480002022-06-24 2:59PM EDT148.002.102.252.60+1.10+110.00%62323.49%
VIG220715C001490002022-06-24 1:48PM EDT149.001.651.752.20+0.85+106.25%141523.44%
VIG220715C001500002022-06-24 11:12AM EDT150.001.001.451.80+0.40+66.67%67123.02%
VIG220715C001510002022-06-24 3:13PM EDT151.001.051.101.55+0.65+162.50%63323.45%
VIG220715C001520002022-06-24 1:02PM EDT152.000.770.851.20+0.45+140.62%11822.71%
VIG220715C001530002022-06-24 2:12PM EDT153.000.570.651.00+0.32+128.00%33122.91%
VIG220715C001540002022-06-24 12:22PM EDT154.000.440.450.75+0.23+109.52%6922.27%
VIG220715C001550002022-06-24 10:23AM EDT155.000.250.250.50+0.12+92.31%51021.05%
VIG220715C001560002022-05-26 9:30AM EDT156.001.900.250.450.00--321.97%
VIG220715C001570002022-06-02 3:26PM EDT157.002.100.150.450.00-1323.51%
VIG220715C001580002022-06-23 12:37PM EDT158.000.100.100.400.00-12624.24%
VIG220715C001590002022-06-24 10:39AM EDT159.000.050.000.35-0.05-50.00%983124.85%
VIG220715C001600002022-06-22 1:49PM EDT160.000.060.050.650.00-78830.96%
VIG220715C001610002022-06-22 9:52AM EDT161.000.080.000.650.00-21932.45%
VIG220715C001620002022-06-21 9:34AM EDT162.000.050.000.650.00-12133.94%
VIG220715C001640002022-06-22 11:34AM EDT164.000.050.000.650.00-1336.82%
VIG220715C001650002022-05-25 11:57AM EDT165.000.230.000.500.00--1335.74%
VIG220715C001660002022-05-26 12:10PM EDT166.000.280.000.700.00--140.41%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG220715P001220002022-06-17 2:05PM EDT122.001.000.000.500.00-1151.37%
VIG220715P001230002022-06-21 12:01PM EDT123.000.350.000.350.00-2345.80%
VIG220715P001250002022-06-17 1:50PM EDT125.001.000.000.400.00-4243.60%
VIG220715P001280002022-06-16 1:59PM EDT128.001.350.050.300.00--435.99%
VIG220715P001300002022-06-22 3:44PM EDT130.000.510.200.30-0.14-21.54%1832.67%
VIG220715P001320002022-06-22 10:20AM EDT132.000.870.250.400.00-2631.40%
VIG220715P001330002022-06-24 12:39PM EDT133.000.450.350.45-1.55-77.50%1130.57%
VIG220715P001340002022-06-23 12:01PM EDT134.001.100.450.550.00-2630.42%
VIG220715P001350002022-06-23 12:02PM EDT135.001.330.500.650.00-1630.01%
VIG220715P001360002022-06-24 12:00PM EDT136.000.780.600.70-1.07-57.84%1528.74%
VIG220715P001380002022-06-22 3:33PM EDT138.002.050.600.950.00-1427.66%
VIG220715P001390002022-06-13 3:30PM EDT139.003.500.751.100.00-464527.05%
VIG220715P001400002022-06-24 2:31PM EDT140.001.300.851.25-1.48-53.24%64326.25%
VIG220715P001410002022-06-24 12:28PM EDT141.001.601.151.50-1.55-49.21%1226.12%
VIG220715P001420002022-06-21 1:11PM EDT142.004.001.351.700.00-12225.29%
VIG220715P001430002022-06-24 2:40PM EDT143.002.041.752.00-4.91-70.65%12125.00%
VIG220715P001440002022-06-21 11:22AM EDT144.005.402.102.300.00-6924.41%
VIG220715P001450002022-06-24 2:34PM EDT145.002.752.352.70-4.84-63.77%66324.27%
VIG220715P001460002022-06-14 2:42PM EDT146.007.502.653.100.00-7723.80%
VIG220715P001470002022-06-21 2:05PM EDT147.007.303.303.600.00-51123.71%
VIG220715P001480002022-06-16 1:04PM EDT148.0010.603.804.100.00-31023.28%
VIG220715P001490002022-06-24 12:16PM EDT149.004.984.204.70-3.17-38.90%21523.22%
VIG220715P001500002022-06-24 3:27PM EDT150.005.505.005.40-3.43-38.41%67023.57%
VIG220715P001510002022-06-23 3:45PM EDT151.009.004.806.000.00-1322.80%
VIG220715P001520002022-06-02 12:24PM EDT152.004.006.208.000.00-1533.13%
VIG220715P001530002022-06-09 3:47PM EDT153.005.606.607.600.00-1323.58%
VIG220715P001540002022-06-23 9:30AM EDT154.0012.527.508.400.00-5523.54%
VIG220715P001550002022-06-09 10:17AM EDT155.005.408.709.300.00-11124.27%
VIG220715P001560002022-05-26 10:27AM EDT156.007.189.6010.600.00--129.27%
VIG220715P001590002022-06-13 2:56PM EDT159.0016.9012.3014.800.00-4046.36%
VIG220715P001630002022-05-19 2:38PM EDT163.0018.0023.0027.100.00--5104.35%
VIG220715P001650002022-06-13 10:42AM EDT165.0022.9818.0021.000.00-5059.18%
VIG220715P001660002022-05-23 1:37PM EDT166.0018.6023.2026.300.00--084.95%