Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,221.85 +113.92 (+0.54%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Vanguard Dividend Appreciation Index Fund (VIG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG220715C00120000 | 2022-06-06 12:02PM EDT | 120.00 | 33.81 | 25.40 | 27.20 | 0.00 | - | - | 1 | 60.16% |
| VIG220715C00137000 | 2022-06-22 2:21PM EDT | 137.00 | 6.90 | 10.00 | 11.00 | 0.00 | - | 1 | 2 | 35.91% |
| VIG220715C00138000 | 2022-06-16 1:13PM EDT | 138.00 | 4.40 | 9.20 | 11.30 | 0.00 | - | - | 1 | 45.29% |
| VIG220715C00139000 | 2022-06-16 1:12PM EDT | 139.00 | 3.94 | 8.40 | 8.80 | 0.00 | - | - | 1 | 29.32% |
| VIG220715C00140000 | 2022-06-22 12:59PM EDT | 140.00 | 4.51 | 6.70 | 8.00 | 0.00 | - | 1 | 5 | 28.83% |
| VIG220715C00141000 | 2022-06-24 11:02AM EDT | 141.00 | 6.10 | 6.70 | 7.20 | +2.19 | +56.01% | 10 | 27 | 28.10% |
| VIG220715C00142000 | 2022-06-22 1:04PM EDT | 142.00 | 3.25 | 6.00 | 6.40 | 0.00 | - | 1 | 12 | 27.16% |
| VIG220715C00143000 | 2022-06-22 12:02PM EDT | 143.00 | 2.55 | 5.20 | 5.60 | 0.00 | - | 6 | 12 | 26.01% |
| VIG220715C00144000 | 2022-06-23 11:59AM EDT | 144.00 | 2.17 | 4.40 | 5.00 | 0.00 | - | 2 | 45 | 26.14% |
| VIG220715C00145000 | 2022-06-24 1:00PM EDT | 145.00 | 3.50 | 4.00 | 4.30 | +1.30 | +59.09% | 4 | 34 | 25.22% |
| VIG220715C00146000 | 2022-06-23 9:30AM EDT | 146.00 | 2.85 | 3.30 | 3.70 | +1.30 | +83.87% | 10 | 54 | 24.73% |
| VIG220715C00147000 | 2022-06-24 11:19AM EDT | 147.00 | 2.32 | 2.70 | 3.10 | +0.99 | +74.44% | 4 | 18 | 23.91% |
| VIG220715C00148000 | 2022-06-24 2:59PM EDT | 148.00 | 2.10 | 2.25 | 2.60 | +1.10 | +110.00% | 6 | 23 | 23.49% |
| VIG220715C00149000 | 2022-06-24 1:48PM EDT | 149.00 | 1.65 | 1.75 | 2.20 | +0.85 | +106.25% | 14 | 15 | 23.44% |
| VIG220715C00150000 | 2022-06-24 11:12AM EDT | 150.00 | 1.00 | 1.45 | 1.80 | +0.40 | +66.67% | 6 | 71 | 23.02% |
| VIG220715C00151000 | 2022-06-24 3:13PM EDT | 151.00 | 1.05 | 1.10 | 1.55 | +0.65 | +162.50% | 6 | 33 | 23.45% |
| VIG220715C00152000 | 2022-06-24 1:02PM EDT | 152.00 | 0.77 | 0.85 | 1.20 | +0.45 | +140.62% | 1 | 18 | 22.71% |
| VIG220715C00153000 | 2022-06-24 2:12PM EDT | 153.00 | 0.57 | 0.65 | 1.00 | +0.32 | +128.00% | 3 | 31 | 22.91% |
| VIG220715C00154000 | 2022-06-24 12:22PM EDT | 154.00 | 0.44 | 0.45 | 0.75 | +0.23 | +109.52% | 6 | 9 | 22.27% |
| VIG220715C00155000 | 2022-06-24 10:23AM EDT | 155.00 | 0.25 | 0.25 | 0.50 | +0.12 | +92.31% | 5 | 10 | 21.05% |
| VIG220715C00156000 | 2022-05-26 9:30AM EDT | 156.00 | 1.90 | 0.25 | 0.45 | 0.00 | - | - | 3 | 21.97% |
| VIG220715C00157000 | 2022-06-02 3:26PM EDT | 157.00 | 2.10 | 0.15 | 0.45 | 0.00 | - | 1 | 3 | 23.51% |
| VIG220715C00158000 | 2022-06-23 12:37PM EDT | 158.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 1 | 26 | 24.24% |
| VIG220715C00159000 | 2022-06-24 10:39AM EDT | 159.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 9 | 831 | 24.85% |
| VIG220715C00160000 | 2022-06-22 1:49PM EDT | 160.00 | 0.06 | 0.05 | 0.65 | 0.00 | - | 7 | 88 | 30.96% |
| VIG220715C00161000 | 2022-06-22 9:52AM EDT | 161.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 2 | 19 | 32.45% |
| VIG220715C00162000 | 2022-06-21 9:34AM EDT | 162.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 33.94% |
| VIG220715C00164000 | 2022-06-22 11:34AM EDT | 164.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 36.82% |
| VIG220715C00165000 | 2022-05-25 11:57AM EDT | 165.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 13 | 35.74% |
| VIG220715C00166000 | 2022-05-26 12:10PM EDT | 166.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | - | 1 | 40.41% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG220715P00122000 | 2022-06-17 2:05PM EDT | 122.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 51.37% |
| VIG220715P00123000 | 2022-06-21 12:01PM EDT | 123.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 45.80% |
| VIG220715P00125000 | 2022-06-17 1:50PM EDT | 125.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 4 | 2 | 43.60% |
| VIG220715P00128000 | 2022-06-16 1:59PM EDT | 128.00 | 1.35 | 0.05 | 0.30 | 0.00 | - | - | 4 | 35.99% |
| VIG220715P00130000 | 2022-06-22 3:44PM EDT | 130.00 | 0.51 | 0.20 | 0.30 | -0.14 | -21.54% | 1 | 8 | 32.67% |
| VIG220715P00132000 | 2022-06-22 10:20AM EDT | 132.00 | 0.87 | 0.25 | 0.40 | 0.00 | - | 2 | 6 | 31.40% |
| VIG220715P00133000 | 2022-06-24 12:39PM EDT | 133.00 | 0.45 | 0.35 | 0.45 | -1.55 | -77.50% | 1 | 1 | 30.57% |
| VIG220715P00134000 | 2022-06-23 12:01PM EDT | 134.00 | 1.10 | 0.45 | 0.55 | 0.00 | - | 2 | 6 | 30.42% |
| VIG220715P00135000 | 2022-06-23 12:02PM EDT | 135.00 | 1.33 | 0.50 | 0.65 | 0.00 | - | 1 | 6 | 30.01% |
| VIG220715P00136000 | 2022-06-24 12:00PM EDT | 136.00 | 0.78 | 0.60 | 0.70 | -1.07 | -57.84% | 1 | 5 | 28.74% |
| VIG220715P00138000 | 2022-06-22 3:33PM EDT | 138.00 | 2.05 | 0.60 | 0.95 | 0.00 | - | 1 | 4 | 27.66% |
| VIG220715P00139000 | 2022-06-13 3:30PM EDT | 139.00 | 3.50 | 0.75 | 1.10 | 0.00 | - | 46 | 45 | 27.05% |
| VIG220715P00140000 | 2022-06-24 2:31PM EDT | 140.00 | 1.30 | 0.85 | 1.25 | -1.48 | -53.24% | 6 | 43 | 26.25% |
| VIG220715P00141000 | 2022-06-24 12:28PM EDT | 141.00 | 1.60 | 1.15 | 1.50 | -1.55 | -49.21% | 1 | 2 | 26.12% |
| VIG220715P00142000 | 2022-06-21 1:11PM EDT | 142.00 | 4.00 | 1.35 | 1.70 | 0.00 | - | 1 | 22 | 25.29% |
| VIG220715P00143000 | 2022-06-24 2:40PM EDT | 143.00 | 2.04 | 1.75 | 2.00 | -4.91 | -70.65% | 1 | 21 | 25.00% |
| VIG220715P00144000 | 2022-06-21 11:22AM EDT | 144.00 | 5.40 | 2.10 | 2.30 | 0.00 | - | 6 | 9 | 24.41% |
| VIG220715P00145000 | 2022-06-24 2:34PM EDT | 145.00 | 2.75 | 2.35 | 2.70 | -4.84 | -63.77% | 6 | 63 | 24.27% |
| VIG220715P00146000 | 2022-06-14 2:42PM EDT | 146.00 | 7.50 | 2.65 | 3.10 | 0.00 | - | 7 | 7 | 23.80% |
| VIG220715P00147000 | 2022-06-21 2:05PM EDT | 147.00 | 7.30 | 3.30 | 3.60 | 0.00 | - | 5 | 11 | 23.71% |
| VIG220715P00148000 | 2022-06-16 1:04PM EDT | 148.00 | 10.60 | 3.80 | 4.10 | 0.00 | - | 3 | 10 | 23.28% |
| VIG220715P00149000 | 2022-06-24 12:16PM EDT | 149.00 | 4.98 | 4.20 | 4.70 | -3.17 | -38.90% | 2 | 15 | 23.22% |
| VIG220715P00150000 | 2022-06-24 3:27PM EDT | 150.00 | 5.50 | 5.00 | 5.40 | -3.43 | -38.41% | 6 | 70 | 23.57% |
| VIG220715P00151000 | 2022-06-23 3:45PM EDT | 151.00 | 9.00 | 4.80 | 6.00 | 0.00 | - | 1 | 3 | 22.80% |
| VIG220715P00152000 | 2022-06-02 12:24PM EDT | 152.00 | 4.00 | 6.20 | 8.00 | 0.00 | - | 1 | 5 | 33.13% |
| VIG220715P00153000 | 2022-06-09 3:47PM EDT | 153.00 | 5.60 | 6.60 | 7.60 | 0.00 | - | 1 | 3 | 23.58% |
| VIG220715P00154000 | 2022-06-23 9:30AM EDT | 154.00 | 12.52 | 7.50 | 8.40 | 0.00 | - | 5 | 5 | 23.54% |
| VIG220715P00155000 | 2022-06-09 10:17AM EDT | 155.00 | 5.40 | 8.70 | 9.30 | 0.00 | - | 1 | 11 | 24.27% |
| VIG220715P00156000 | 2022-05-26 10:27AM EDT | 156.00 | 7.18 | 9.60 | 10.60 | 0.00 | - | - | 1 | 29.27% |
| VIG220715P00159000 | 2022-06-13 2:56PM EDT | 159.00 | 16.90 | 12.30 | 14.80 | 0.00 | - | 4 | 0 | 46.36% |
| VIG220715P00163000 | 2022-05-19 2:38PM EDT | 163.00 | 18.00 | 23.00 | 27.10 | 0.00 | - | - | 5 | 104.35% |
| VIG220715P00165000 | 2022-06-13 10:42AM EDT | 165.00 | 22.98 | 18.00 | 21.00 | 0.00 | - | 5 | 0 | 59.18% |
| VIG220715P00166000 | 2022-05-23 1:37PM EDT | 166.00 | 18.60 | 23.20 | 26.30 | 0.00 | - | - | 0 | 84.95% |
© 2022 Yahoo. All rights reserved.
