Singapore markets open in 4 hours 51 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,818.83 -2.72 (-0.07%) Dow
31,029.31 +82.32 (+0.27%) Nasdaq
11,177.89 -3.65 (-0.03%) BTC-USD
20,338.87 +95.05 (+0.47%) CMC Crypto 200
437.61 -2.05 (-0.47%)
Vanguard Dividend Appreciation Index Fund (VIG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG220819C00123000 | 2022-06-14 3:38PM EDT | 123.00 | 19.40 | 20.90 | 21.90 | 0.00 | - | - | 1 | 35.16% |
| VIG220819C00124000 | 2022-06-23 1:06PM EDT | 124.00 | 18.70 | 19.70 | 21.70 | 0.00 | - | - | 2 | 40.81% |
| VIG220819C00125000 | 2022-06-23 1:06PM EDT | 125.00 | 17.80 | 19.50 | 20.90 | 0.00 | - | 6 | 7 | 40.86% |
| VIG220819C00126000 | 2022-06-14 1:06PM EDT | 126.00 | 16.60 | 18.70 | 19.50 | 0.00 | - | - | 6 | 36.28% |
| VIG220819C00127000 | 2022-06-21 10:04AM EDT | 127.00 | 15.40 | 17.70 | 19.10 | 0.00 | - | - | 1 | 39.23% |
| VIG220819C00128000 | 2022-05-05 3:51PM EDT | 128.00 | 27.30 | 24.00 | 26.60 | 0.00 | - | - | 1 | 79.22% |
| VIG220819C00130000 | 2022-06-22 2:06PM EDT | 130.00 | 14.20 | 15.10 | 16.30 | 0.00 | - | - | 2 | 35.85% |
| VIG220819C00134000 | 2022-06-16 9:40AM EDT | 134.00 | 8.35 | 12.00 | 13.00 | 0.00 | - | - | 4 | 33.41% |
| VIG220819C00135000 | 2022-06-22 2:08PM EDT | 135.00 | 10.40 | 10.20 | 11.40 | 0.00 | - | 3 | 4 | 28.31% |
| VIG220819C00136000 | 2022-06-14 11:02AM EDT | 136.00 | 9.60 | 10.30 | 11.40 | 0.00 | - | - | 1 | 32.04% |
| VIG220819C00137000 | 2022-06-23 12:18PM EDT | 137.00 | 8.30 | 8.80 | 10.50 | 0.00 | - | - | 1 | 30.73% |
| VIG220819C00138000 | 2022-06-29 3:29PM EDT | 138.00 | 9.20 | 8.90 | 9.20 | +1.10 | +13.58% | 23 | 10 | 27.33% |
| VIG220819C00139000 | 2022-06-23 2:01PM EDT | 139.00 | 8.30 | 8.20 | 8.50 | +1.17 | +16.41% | 1 | 5 | 26.95% |
| VIG220819C00140000 | 2022-06-14 3:38PM EDT | 140.00 | 6.50 | 7.50 | 7.80 | 0.00 | - | 6 | 8 | 26.47% |
| VIG220819C00141000 | 2022-06-21 12:49PM EDT | 141.00 | 5.35 | 6.70 | 7.30 | 0.00 | - | 2 | 48 | 26.82% |
| VIG220819C00142000 | 2022-06-27 2:38PM EDT | 142.00 | 8.00 | 6.10 | 7.30 | 0.00 | - | 3 | 2 | 29.38% |
| VIG220819C00143000 | 2022-06-28 10:02AM EDT | 143.00 | 7.80 | 5.50 | 6.00 | 0.00 | - | 5 | 5 | 25.72% |
| VIG220819C00144000 | 2022-06-29 1:20PM EDT | 144.00 | 5.00 | 5.00 | 5.40 | -5.90 | -54.13% | 2 | 0 | 25.22% |
| VIG220819C00145000 | 2022-06-29 3:20PM EDT | 145.00 | 4.60 | 4.30 | 4.60 | -0.06 | -1.29% | 2 | 26 | 23.66% |
| VIG220819C00146000 | 2022-06-29 9:33AM EDT | 146.00 | 3.90 | 3.90 | 4.10 | -1.42 | -26.69% | 2 | 13 | 23.35% |
| VIG220819C00147000 | 2022-06-28 2:26PM EDT | 147.00 | 3.73 | 3.40 | 3.60 | 0.00 | - | 3 | 9 | 22.88% |
| VIG220819C00148000 | 2022-06-28 10:42AM EDT | 148.00 | 4.10 | 2.95 | 3.20 | 0.00 | - | 5 | 8 | 22.74% |
| VIG220819C00149000 | 2022-06-23 2:01PM EDT | 149.00 | 2.17 | 2.55 | 2.75 | 0.00 | - | 3 | 5 | 22.19% |
| VIG220819C00150000 | 2022-06-29 11:47AM EDT | 150.00 | 2.27 | 2.15 | 2.55 | -0.94 | -29.28% | 1 | 20 | 22.75% |
| VIG220819C00151000 | 2022-06-23 12:44PM EDT | 151.00 | 1.50 | 1.75 | 2.05 | 0.00 | - | 6 | 8 | 21.61% |
| VIG220819C00152000 | 2022-06-29 3:20PM EDT | 152.00 | 1.70 | 1.50 | 1.80 | -0.70 | -29.17% | 3 | 60 | 21.61% |
| VIG220819C00153000 | 2022-06-29 1:36PM EDT | 153.00 | 1.30 | 1.25 | 1.45 | -0.11 | -7.80% | 1 | 22 | 20.86% |
| VIG220819C00154000 | 2022-06-27 10:44AM EDT | 154.00 | 1.80 | 1.00 | 2.05 | 0.00 | - | 9 | 25 | 25.66% |
| VIG220819C00155000 | 2022-06-29 1:53PM EDT | 155.00 | 0.93 | 0.85 | 1.00 | -0.09 | -8.82% | 5 | 76 | 20.26% |
| VIG220819C00156000 | 2022-06-28 1:57PM EDT | 156.00 | 0.87 | 0.70 | 0.90 | 0.00 | - | 2 | 57 | 20.63% |
| VIG220819C00157000 | 2022-06-28 1:12PM EDT | 157.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 2 | 59 | 20.04% |
| VIG220819C00158000 | 2022-06-23 12:24PM EDT | 158.00 | 0.45 | 0.45 | 0.65 | 0.00 | - | 1 | 27 | 20.58% |
| VIG220819C00159000 | 2022-05-24 12:15PM EDT | 159.00 | 1.60 | 0.40 | 0.50 | 0.00 | - | 3 | 37 | 20.07% |
| VIG220819C00160000 | 2022-06-29 1:25PM EDT | 160.00 | 0.30 | 0.30 | 0.35 | -0.28 | -48.28% | 726 | 1,173 | 19.24% |
| VIG220819C00161000 | 2022-06-17 9:59AM EDT | 161.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 5 | 20.70% |
| VIG220819C00162000 | 2022-06-24 1:16PM EDT | 162.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 10 | 27 | 21.56% |
| VIG220819C00163000 | 2022-06-17 2:48PM EDT | 163.00 | 1.10 | 0.20 | 0.65 | 0.00 | - | 1 | 24 | 25.24% |
| VIG220819C00164000 | 2022-06-22 1:33PM EDT | 164.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 1 | 37 | 25.61% |
| VIG220819C00165000 | 2022-06-28 1:08PM EDT | 165.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 2 | 260 | 26.47% |
| VIG220819C00166000 | 2022-06-23 9:52AM EDT | 166.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 12 | 26.15% |
| VIG220819C00167000 | 2022-05-25 3:03PM EDT | 167.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 29.79% |
| VIG220819C00168000 | 2022-06-28 2:50PM EDT | 168.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 30.64% |
| VIG220819C00169000 | 2022-06-06 1:05PM EDT | 169.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 29.20% |
| VIG220819C00170000 | 2022-06-28 12:08PM EDT | 170.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 82 | 32.32% |
| VIG220819C00171000 | 2022-04-12 2:22PM EDT | 171.00 | 1.65 | 0.20 | 0.65 | 0.00 | - | 2 | 21 | 32.01% |
| VIG220819C00172000 | 2022-06-22 12:58PM EDT | 172.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| VIG220819C00173000 | 2022-06-28 2:54PM EDT | 173.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 4 | 25 | 32.32% |
| VIG220819C00174000 | 2022-04-28 3:25PM EDT | 174.00 | 1.10 | 0.15 | 0.60 | 0.00 | - | 1 | 1,738 | 33.74% |
| VIG220819C00175000 | 2022-06-21 3:32PM EDT | 175.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 54 | 33.84% |
| VIG220819C00176000 | 2022-04-25 3:30PM EDT | 176.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.54% |
| VIG220819C00178000 | 2022-04-29 2:55PM EDT | 178.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 38.67% |
| VIG220819C00179000 | 2022-06-22 9:34AM EDT | 179.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 71 | 166 | 12.50% |
| VIG220819C00180000 | 2022-06-09 11:24AM EDT | 180.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 40 | 59 | 37.50% |
| VIG220819C00182000 | 2022-01-25 1:38PM EDT | 182.00 | 1.30 | 0.10 | 1.60 | 0.00 | - | 1 | 7 | 50.42% |
| VIG220819C00183000 | 2022-01-25 2:11PM EDT | 183.00 | 1.10 | 0.10 | 1.85 | 0.00 | - | 2 | 0 | 53.37% |
| VIG220819C00184000 | 2022-01-07 1:20PM EDT | 184.00 | 2.44 | 0.35 | 1.25 | 0.00 | - | 3 | 3 | 48.69% |
| VIG220819C00185000 | 2022-05-10 9:59AM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 43.77% |
| VIG220819C00186000 | 2022-03-14 12:13AM EDT | 186.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VIG220819C00190000 | 2022-06-17 11:56AM EDT | 190.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 43.46% |
| VIG220819C00195000 | 2022-02-14 1:06AM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG220819P00080000 | 2022-03-23 2:53PM EDT | 80.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.32% |
| VIG220819P00084000 | 2022-05-24 9:30AM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| VIG220819P00087000 | 2022-05-16 12:13AM EDT | 87.00 | 0.20 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VIG220819P00093000 | 2022-03-23 2:15PM EDT | 93.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.53% |
| VIG220819P00100000 | 2022-01-03 1:11AM EDT | 100.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VIG220819P00107000 | 2022-05-26 11:14AM EDT | 107.00 | 0.34 | 0.00 | 1.75 | 0.00 | - | - | 1 | 54.81% |
| VIG220819P00110000 | 2022-02-28 11:19AM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| VIG220819P00117000 | 2022-02-07 2:33PM EDT | 117.00 | 1.01 | 0.75 | 1.80 | 0.00 | - | 1 | 0 | 51.03% |
| VIG220819P00120000 | 2022-06-22 11:24AM EDT | 120.00 | 0.86 | 0.40 | 0.50 | 0.00 | - | 1 | 4 | 32.57% |
| VIG220819P00122000 | 2022-05-16 12:13AM EDT | 122.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VIG220819P00123000 | 2022-03-29 3:25PM EDT | 123.00 | 0.43 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 34.36% |
| VIG220819P00124000 | 2022-02-14 1:07AM EDT | 124.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VIG220819P00125000 | 2022-06-24 11:44AM EDT | 125.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 25 | 101 | 30.20% |
| VIG220819P00126000 | 2022-05-13 2:01PM EDT | 126.00 | 1.35 | 0.75 | 1.10 | 0.00 | - | 1 | 2 | 31.84% |
| VIG220819P00127000 | 2022-01-26 7:11PM EDT | 127.00 | 2.95 | 1.40 | 1.70 | 0.00 | - | - | 2 | 35.38% |
| VIG220819P00129000 | 2022-06-23 2:01PM EDT | 129.00 | 1.77 | 1.00 | 1.15 | 0.00 | - | 1 | 457 | 28.20% |
| VIG220819P00130000 | 2022-06-28 3:11PM EDT | 130.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 1 | 71 | 28.00% |
| VIG220819P00131000 | 2022-06-17 3:49PM EDT | 131.00 | 3.10 | 1.30 | 1.45 | 0.00 | - | 5 | 2,119 | 27.70% |
| VIG220819P00132000 | 2022-06-28 2:04PM EDT | 132.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 4 | 4 | 27.30% |
| VIG220819P00133000 | 2022-05-24 2:49PM EDT | 133.00 | 2.25 | 2.05 | 2.35 | 0.00 | - | 3 | 15 | 30.55% |
| VIG220819P00134000 | 2022-06-21 2:01PM EDT | 134.00 | 2.83 | 1.85 | 2.05 | 0.00 | - | 1 | 3 | 27.12% |
| VIG220819P00135000 | 2022-06-28 2:02PM EDT | 135.00 | 1.97 | 2.00 | 2.20 | 0.00 | - | 1 | 80 | 26.42% |
| VIG220819P00136000 | 2022-06-23 10:08AM EDT | 136.00 | 3.10 | 2.25 | 2.45 | 0.00 | - | 1 | 2 | 26.20% |
| VIG220819P00137000 | 2022-04-25 10:19AM EDT | 137.00 | 2.35 | 2.45 | 2.80 | 0.00 | - | 1 | 1,650 | 26.38% |
| VIG220819P00138000 | 2022-06-28 12:37PM EDT | 138.00 | 2.50 | 2.65 | 3.00 | 0.00 | - | 1 | 23 | 25.65% |
| VIG220819P00139000 | 2022-06-28 2:02PM EDT | 139.00 | 2.85 | 3.00 | 3.20 | 0.00 | - | 3 | 390 | 24.82% |
| VIG220819P00140000 | 2022-06-27 1:37PM EDT | 140.00 | 2.73 | 3.20 | 3.60 | 0.00 | - | 2 | 43 | 24.87% |
| VIG220819P00141000 | 2022-06-23 12:33PM EDT | 141.00 | 5.10 | 3.70 | 3.90 | 0.00 | - | 5 | 200 | 24.30% |
| VIG220819P00142000 | 2022-06-27 1:37PM EDT | 142.00 | 3.28 | 4.00 | 4.30 | 0.00 | - | 3 | 19 | 24.09% |
| VIG220819P00143000 | 2022-06-24 2:57PM EDT | 143.00 | 3.90 | 4.20 | 4.60 | 0.00 | - | 5 | 1,879 | 23.27% |
| VIG220819P00144000 | 2022-06-23 10:08AM EDT | 144.00 | 6.20 | 4.70 | 5.10 | 0.00 | - | 1 | 12 | 23.24% |
| VIG220819P00145000 | 2022-06-29 12:23PM EDT | 145.00 | 5.70 | 4.80 | 5.50 | -1.40 | -19.72% | 3 | 41 | 22.61% |
| VIG220819P00146000 | 2022-06-23 1:39PM EDT | 146.00 | 7.70 | 5.40 | 6.00 | 0.00 | - | 6 | 29 | 22.28% |
| VIG220819P00147000 | 2022-06-29 2:42PM EDT | 147.00 | 6.40 | 6.10 | 6.50 | -1.60 | -20.00% | 3 | 12 | 21.80% |
| VIG220819P00148000 | 2022-06-29 1:12PM EDT | 148.00 | 7.10 | 6.60 | 7.10 | -1.30 | -15.48% | 6 | 8 | 21.64% |
| VIG220819P00149000 | 2022-06-28 3:03PM EDT | 149.00 | 7.50 | 7.20 | 7.70 | 0.00 | - | 4 | 17 | 21.31% |
| VIG220819P00150000 | 2022-06-23 3:45PM EDT | 150.00 | 9.40 | 7.90 | 8.30 | 0.00 | - | 1 | 44 | 20.80% |
| VIG220819P00151000 | 2022-06-22 2:08PM EDT | 151.00 | 10.20 | 8.60 | 8.90 | 0.00 | - | 5 | 8 | 20.09% |
| VIG220819P00152000 | 2022-05-25 10:06AM EDT | 152.00 | 8.20 | 8.50 | 8.80 | 0.00 | - | 2 | 10 | 14.53% |
| VIG220819P00153000 | 2022-05-31 12:54PM EDT | 153.00 | 5.40 | 10.00 | 10.50 | 0.00 | - | 6 | 7 | 20.39% |
| VIG220819P00154000 | 2022-06-14 11:53AM EDT | 154.00 | 14.30 | 10.80 | 11.20 | 0.00 | - | 4 | 20 | 19.64% |
| VIG220819P00155000 | 2022-06-28 1:51PM EDT | 155.00 | 11.00 | 11.60 | 12.10 | 0.00 | - | 1 | 20 | 20.07% |
| VIG220819P00156000 | 2022-02-08 2:23PM EDT | 156.00 | 6.30 | 9.20 | 11.00 | 0.00 | - | 2 | 4 | 0.00% |
| VIG220819P00157000 | 2022-06-23 10:47AM EDT | 157.00 | 14.50 | 13.00 | 13.80 | 0.00 | - | 1 | 3 | 19.80% |
| VIG220819P00158000 | 2022-05-05 9:45AM EDT | 158.00 | 7.50 | 7.80 | 8.70 | 0.00 | - | 9 | 11 | 0.00% |
| VIG220819P00159000 | 2022-05-16 12:13AM EDT | 159.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIG220819P00160000 | 2022-06-15 9:30AM EDT | 160.00 | 18.55 | 14.30 | 18.10 | 0.00 | - | 2 | 13 | 32.41% |
| VIG220819P00162000 | 2022-06-22 9:59AM EDT | 162.00 | 21.50 | 16.30 | 20.00 | 0.00 | - | 1 | 1 | 33.96% |
| VIG220819P00163000 | 2022-03-24 12:19PM EDT | 163.00 | 8.20 | 8.90 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| VIG220819P00164000 | 2022-06-13 10:42AM EDT | 164.00 | 21.75 | 18.80 | 21.50 | 0.00 | - | 5 | 1 | 32.47% |
| VIG220819P00165000 | 2022-05-06 3:09PM EDT | 165.00 | 15.00 | 12.90 | 13.50 | 0.00 | - | 1 | 6 | 0.00% |
| VIG220819P00166000 | 2022-03-29 11:05AM EDT | 166.00 | 7.30 | 11.00 | 13.10 | 0.00 | - | 1 | 2 | 0.00% |
| VIG220819P00167000 | 2022-04-26 3:29PM EDT | 167.00 | 13.28 | 14.00 | 17.10 | 0.00 | - | - | 3 | 0.00% |
| VIG220819P00168000 | 2022-03-22 3:01PM EDT | 168.00 | 10.40 | 8.00 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| VIG220819P00169000 | 2022-01-18 12:09PM EDT | 169.00 | 10.90 | 11.50 | 14.80 | 0.00 | - | 2 | 2 | 0.00% |
| VIG220819P00172000 | 2022-06-16 11:57AM EDT | 172.00 | 33.94 | 26.60 | 29.80 | 0.00 | - | 1 | 0 | 42.41% |
| VIG220819P00173000 | 2022-06-06 3:19PM EDT | 173.00 | 20.70 | 27.50 | 30.60 | 0.00 | - | - | 0 | 41.69% |
| VIG220819P00174000 | 2022-06-16 11:57AM EDT | 174.00 | 35.98 | 28.60 | 31.80 | 0.00 | - | - | 0 | 44.21% |
| VIG220819P00175000 | 2022-05-04 3:23PM EDT | 175.00 | 19.13 | 21.10 | 24.20 | 0.00 | - | 14 | 14 | 0.00% |
| VIG220819P00177000 | 2022-03-24 10:55AM EDT | 177.00 | 17.60 | 18.20 | 21.60 | 0.00 | - | 8 | 8 | 0.00% |
| VIG220819P00178000 | 2022-05-03 1:50PM EDT | 178.00 | 23.75 | 22.80 | 26.40 | 0.00 | - | - | 0 | 0.00% |
| VIG220819P00179000 | 2022-04-25 1:19PM EDT | 179.00 | 22.10 | 28.00 | 32.20 | 0.00 | - | 2 | 0 | 0.00% |
| VIG220819P00190000 | 2022-04-28 9:40AM EDT | 190.00 | 33.60 | 34.80 | 37.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
