Singapore markets open in 4 hours 51 minutes

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.87+0.21 (+0.15%)
At close: 03:59PM EDT
143.79 -0.13 (-0.09%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG220819C001230002022-06-14 3:38PM EDT123.0019.4020.9021.900.00--135.16%
VIG220819C001240002022-06-23 1:06PM EDT124.0018.7019.7021.700.00--240.81%
VIG220819C001250002022-06-23 1:06PM EDT125.0017.8019.5020.900.00-6740.86%
VIG220819C001260002022-06-14 1:06PM EDT126.0016.6018.7019.500.00--636.28%
VIG220819C001270002022-06-21 10:04AM EDT127.0015.4017.7019.100.00--139.23%
VIG220819C001280002022-05-05 3:51PM EDT128.0027.3024.0026.600.00--179.22%
VIG220819C001300002022-06-22 2:06PM EDT130.0014.2015.1016.300.00--235.85%
VIG220819C001340002022-06-16 9:40AM EDT134.008.3512.0013.000.00--433.41%
VIG220819C001350002022-06-22 2:08PM EDT135.0010.4010.2011.400.00-3428.31%
VIG220819C001360002022-06-14 11:02AM EDT136.009.6010.3011.400.00--132.04%
VIG220819C001370002022-06-23 12:18PM EDT137.008.308.8010.500.00--130.73%
VIG220819C001380002022-06-29 3:29PM EDT138.009.208.909.20+1.10+13.58%231027.33%
VIG220819C001390002022-06-23 2:01PM EDT139.008.308.208.50+1.17+16.41%1526.95%
VIG220819C001400002022-06-14 3:38PM EDT140.006.507.507.800.00-6826.47%
VIG220819C001410002022-06-21 12:49PM EDT141.005.356.707.300.00-24826.82%
VIG220819C001420002022-06-27 2:38PM EDT142.008.006.107.300.00-3229.38%
VIG220819C001430002022-06-28 10:02AM EDT143.007.805.506.000.00-5525.72%
VIG220819C001440002022-06-29 1:20PM EDT144.005.005.005.40-5.90-54.13%2025.22%
VIG220819C001450002022-06-29 3:20PM EDT145.004.604.304.60-0.06-1.29%22623.66%
VIG220819C001460002022-06-29 9:33AM EDT146.003.903.904.10-1.42-26.69%21323.35%
VIG220819C001470002022-06-28 2:26PM EDT147.003.733.403.600.00-3922.88%
VIG220819C001480002022-06-28 10:42AM EDT148.004.102.953.200.00-5822.74%
VIG220819C001490002022-06-23 2:01PM EDT149.002.172.552.750.00-3522.19%
VIG220819C001500002022-06-29 11:47AM EDT150.002.272.152.55-0.94-29.28%12022.75%
VIG220819C001510002022-06-23 12:44PM EDT151.001.501.752.050.00-6821.61%
VIG220819C001520002022-06-29 3:20PM EDT152.001.701.501.80-0.70-29.17%36021.61%
VIG220819C001530002022-06-29 1:36PM EDT153.001.301.251.45-0.11-7.80%12220.86%
VIG220819C001540002022-06-27 10:44AM EDT154.001.801.002.050.00-92525.66%
VIG220819C001550002022-06-29 1:53PM EDT155.000.930.851.00-0.09-8.82%57620.26%
VIG220819C001560002022-06-28 1:57PM EDT156.000.870.700.900.00-25720.63%
VIG220819C001570002022-06-28 1:12PM EDT157.000.700.550.700.00-25920.04%
VIG220819C001580002022-06-23 12:24PM EDT158.000.450.450.650.00-12720.58%
VIG220819C001590002022-05-24 12:15PM EDT159.001.600.400.500.00-33720.07%
VIG220819C001600002022-06-29 1:25PM EDT160.000.300.300.35-0.28-48.28%7261,17319.24%
VIG220819C001610002022-06-17 9:59AM EDT161.000.350.250.400.00-1520.70%
VIG220819C001620002022-06-24 1:16PM EDT162.000.400.150.400.00-102721.56%
VIG220819C001630002022-06-17 2:48PM EDT163.001.100.200.650.00-12425.24%
VIG220819C001640002022-06-22 1:33PM EDT164.000.300.100.600.00-13725.61%
VIG220819C001650002022-06-28 1:08PM EDT165.000.300.050.600.00-226026.47%
VIG220819C001660002022-06-23 9:52AM EDT166.000.150.050.500.00-11226.15%
VIG220819C001670002022-05-25 3:03PM EDT167.000.500.000.750.00-11729.79%
VIG220819C001680002022-06-28 2:50PM EDT168.000.200.000.750.00-12930.64%
VIG220819C001690002022-06-06 1:05PM EDT169.000.410.000.550.00-11329.20%
VIG220819C001700002022-06-28 12:08PM EDT170.000.250.050.750.00-38232.32%
VIG220819C001710002022-04-12 2:22PM EDT171.001.650.200.650.00-22132.01%
VIG220819C001720002022-06-22 12:58PM EDT172.000.150.000.000.00-2612.50%
VIG220819C001730002022-06-28 2:54PM EDT173.000.300.000.550.00-42532.32%
VIG220819C001740002022-04-28 3:25PM EDT174.001.100.150.600.00-11,73833.74%
VIG220819C001750002022-06-21 3:32PM EDT175.000.250.000.550.00-15433.84%
VIG220819C001760002022-04-25 3:30PM EDT176.000.650.004.800.00-1151.54%
VIG220819C001780002022-04-29 2:55PM EDT178.000.350.000.750.00-1038.67%
VIG220819C001790002022-06-22 9:34AM EDT179.000.300.000.000.00-7116612.50%
VIG220819C001800002022-06-09 11:24AM EDT180.000.080.000.550.00-405937.50%
VIG220819C001820002022-01-25 1:38PM EDT182.001.300.101.600.00-1750.42%
VIG220819C001830002022-01-25 2:11PM EDT183.001.100.101.850.00-2053.37%
VIG220819C001840002022-01-07 1:20PM EDT184.002.440.351.250.00-3348.69%
VIG220819C001850002022-05-10 9:59AM EDT185.000.150.000.750.00-21143.77%
VIG220819C001860002022-03-14 12:13AM EDT186.000.450.000.000.00--012.50%
VIG220819C001900002022-06-17 11:56AM EDT190.000.200.000.500.00-11743.46%
VIG220819C001950002022-02-14 1:06AM EDT195.000.250.000.000.00--012.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG220819P000800002022-03-23 2:53PM EDT80.000.230.000.750.00--182.32%
VIG220819P000840002022-05-24 9:30AM EDT84.000.100.000.000.00--2025.00%
VIG220819P000870002022-05-16 12:13AM EDT87.000.20-0.000.00--025.00%
VIG220819P000930002022-03-23 2:15PM EDT93.000.300.000.750.00--163.53%
VIG220819P001000002022-01-03 1:11AM EDT100.000.540.000.000.00--025.00%
VIG220819P001070002022-05-26 11:14AM EDT107.000.340.001.750.00--154.81%
VIG220819P001100002022-02-28 11:19AM EDT110.000.700.000.000.00-8912.50%
VIG220819P001170002022-02-07 2:33PM EDT117.001.010.751.800.00-1051.03%
VIG220819P001200002022-06-22 11:24AM EDT120.000.860.400.500.00-1432.57%
VIG220819P001220002022-05-16 12:13AM EDT122.001.500.000.000.00--012.50%
VIG220819P001230002022-03-29 3:25PM EDT123.000.430.050.950.00-1134.36%
VIG220819P001240002022-02-14 1:07AM EDT124.001.410.000.000.00--06.25%
VIG220819P001250002022-06-24 11:44AM EDT125.000.600.650.800.00-2510130.20%
VIG220819P001260002022-05-13 2:01PM EDT126.001.350.751.100.00-1231.84%
VIG220819P001270002022-01-26 7:11PM EDT127.002.951.401.700.00--235.38%
VIG220819P001290002022-06-23 2:01PM EDT129.001.771.001.150.00-145728.20%
VIG220819P001300002022-06-28 3:11PM EDT130.001.301.151.300.00-17128.00%
VIG220819P001310002022-06-17 3:49PM EDT131.003.101.301.450.00-52,11927.70%
VIG220819P001320002022-06-28 2:04PM EDT132.001.501.451.600.00-4427.30%
VIG220819P001330002022-05-24 2:49PM EDT133.002.252.052.350.00-31530.55%
VIG220819P001340002022-06-21 2:01PM EDT134.002.831.852.050.00-1327.12%
VIG220819P001350002022-06-28 2:02PM EDT135.001.972.002.200.00-18026.42%
VIG220819P001360002022-06-23 10:08AM EDT136.003.102.252.450.00-1226.20%
VIG220819P001370002022-04-25 10:19AM EDT137.002.352.452.800.00-11,65026.38%
VIG220819P001380002022-06-28 12:37PM EDT138.002.502.653.000.00-12325.65%
VIG220819P001390002022-06-28 2:02PM EDT139.002.853.003.200.00-339024.82%
VIG220819P001400002022-06-27 1:37PM EDT140.002.733.203.600.00-24324.87%
VIG220819P001410002022-06-23 12:33PM EDT141.005.103.703.900.00-520024.30%
VIG220819P001420002022-06-27 1:37PM EDT142.003.284.004.300.00-31924.09%
VIG220819P001430002022-06-24 2:57PM EDT143.003.904.204.600.00-51,87923.27%
VIG220819P001440002022-06-23 10:08AM EDT144.006.204.705.100.00-11223.24%
VIG220819P001450002022-06-29 12:23PM EDT145.005.704.805.50-1.40-19.72%34122.61%
VIG220819P001460002022-06-23 1:39PM EDT146.007.705.406.000.00-62922.28%
VIG220819P001470002022-06-29 2:42PM EDT147.006.406.106.50-1.60-20.00%31221.80%
VIG220819P001480002022-06-29 1:12PM EDT148.007.106.607.10-1.30-15.48%6821.64%
VIG220819P001490002022-06-28 3:03PM EDT149.007.507.207.700.00-41721.31%
VIG220819P001500002022-06-23 3:45PM EDT150.009.407.908.300.00-14420.80%
VIG220819P001510002022-06-22 2:08PM EDT151.0010.208.608.900.00-5820.09%
VIG220819P001520002022-05-25 10:06AM EDT152.008.208.508.800.00-21014.53%
VIG220819P001530002022-05-31 12:54PM EDT153.005.4010.0010.500.00-6720.39%
VIG220819P001540002022-06-14 11:53AM EDT154.0014.3010.8011.200.00-42019.64%
VIG220819P001550002022-06-28 1:51PM EDT155.0011.0011.6012.100.00-12020.07%
VIG220819P001560002022-02-08 2:23PM EDT156.006.309.2011.000.00-240.00%
VIG220819P001570002022-06-23 10:47AM EDT157.0014.5013.0013.800.00-1319.80%
VIG220819P001580002022-05-05 9:45AM EDT158.007.507.808.700.00-9110.00%
VIG220819P001590002022-05-16 12:13AM EDT159.0011.450.000.000.00--00.00%
VIG220819P001600002022-06-15 9:30AM EDT160.0018.5514.3018.100.00-21332.41%
VIG220819P001620002022-06-22 9:59AM EDT162.0021.5016.3020.000.00-1133.96%
VIG220819P001630002022-03-24 12:19PM EDT163.008.208.9010.700.00--10.00%
VIG220819P001640002022-06-13 10:42AM EDT164.0021.7518.8021.500.00-5132.47%
VIG220819P001650002022-05-06 3:09PM EDT165.0015.0012.9013.500.00-160.00%
VIG220819P001660002022-03-29 11:05AM EDT166.007.3011.0013.100.00-120.00%
VIG220819P001670002022-04-26 3:29PM EDT167.0013.2814.0017.100.00--30.00%
VIG220819P001680002022-03-22 3:01PM EDT168.0010.408.0010.200.00--10.00%
VIG220819P001690002022-01-18 12:09PM EDT169.0010.9011.5014.800.00-220.00%
VIG220819P001720002022-06-16 11:57AM EDT172.0033.9426.6029.800.00-1042.41%
VIG220819P001730002022-06-06 3:19PM EDT173.0020.7027.5030.600.00--041.69%
VIG220819P001740002022-06-16 11:57AM EDT174.0035.9828.6031.800.00--044.21%
VIG220819P001750002022-05-04 3:23PM EDT175.0019.1321.1024.200.00-14140.00%
VIG220819P001770002022-03-24 10:55AM EDT177.0017.6018.2021.600.00-880.00%
VIG220819P001780002022-05-03 1:50PM EDT178.0023.7522.8026.400.00--00.00%
VIG220819P001790002022-04-25 1:19PM EDT179.0022.1028.0032.200.00-200.00%
VIG220819P001900002022-04-28 9:40AM EDT190.0033.6034.8037.000.00-10100.00%