Singapore markets open in 5 hours 7 minutes

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.74+0.08 (+0.05%)
As of 03:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG221118C001000002022-05-18 1:53PM EDT100.0047.6538.7041.000.00--10.00%
VIG221118C001250002022-05-16 12:13AM EDT125.0025.340.000.000.00--00.00%
VIG221118C001330002022-06-28 11:19AM EDT133.0017.2014.5016.000.00-1128.12%
VIG221118C001400002022-06-22 10:14AM EDT140.009.0010.7011.000.00-5625.45%
VIG221118C001410002022-06-29 10:38AM EDT141.0010.109.9010.30-0.10-0.98%2424.95%
VIG221118C001420002022-06-27 2:41PM EDT142.0011.109.6010.000.00-1625.54%
VIG221118C001430002022-06-27 2:49PM EDT143.0010.409.009.300.00-61024.95%
VIG221118C001440002022-06-01 10:39AM EDT144.0013.608.408.700.00--1224.60%
VIG221118C001450002022-06-27 3:03PM EDT145.008.907.708.000.00-11023.92%
VIG221118C001460002022-06-27 12:37PM EDT146.008.606.907.400.00-1523.47%
VIG221118C001470002022-06-27 12:07PM EDT147.008.106.607.200.00-480524.08%
VIG221118C001480002022-06-27 2:43PM EDT148.007.406.206.400.00--222.96%
VIG221118C001490002022-06-29 11:23AM EDT149.005.605.505.90-1.10-16.42%34622.63%
VIG221118C001500002022-06-29 1:29PM EDT150.005.205.205.40-1.20-18.75%25322.24%
VIG221118C001510002022-06-27 12:38PM EDT151.005.904.705.000.00--222.08%
VIG221118C001520002022-06-27 3:50PM EDT152.005.204.304.500.00-12421.57%
VIG221118C001530002022-06-27 3:02PM EDT153.004.803.904.100.00-26521.29%
VIG221118C001540002022-06-24 2:09PM EDT154.004.303.503.700.00-1620.94%
VIG221118C001550002022-06-14 1:21PM EDT155.002.753.103.400.00-92620.84%
VIG221118C001560002022-06-28 2:14PM EDT156.003.002.853.000.00-1820.36%
VIG221118C001570002022-06-21 12:43PM EDT157.001.952.502.750.00-23420.30%
VIG221118C001580002022-06-10 9:57AM EDT158.003.372.252.400.00-1919.83%
VIG221118C001590002022-05-25 3:59PM EDT159.004.302.553.100.00--1,22223.00%
VIG221118C001600002022-06-24 3:53PM EDT160.002.501.751.950.00-312819.57%
VIG221118C001610002022-06-27 2:39PM EDT161.002.081.551.750.00-11119.43%
VIG221118C001620002022-06-10 10:16AM EDT162.001.891.351.550.00-11319.24%
VIG221118C001630002022-06-14 1:18PM EDT163.001.001.151.350.00-82018.97%
VIG221118C001640002022-06-01 10:40AM EDT164.002.951.001.200.00-108718.85%
VIG221118C001650002022-06-27 12:59PM EDT165.001.350.901.100.00-11,56118.93%
VIG221118C001660002022-06-10 10:13AM EDT166.001.210.750.950.00-201518.69%
VIG221118C001670002022-06-10 10:11AM EDT167.001.060.650.850.00-103818.65%
VIG221118C001680002022-06-16 2:37PM EDT168.000.650.600.750.00-103918.56%
VIG221118C001690002022-06-09 12:19PM EDT169.001.410.500.650.00-101118.41%
VIG221118C001700002022-06-28 9:32AM EDT170.000.750.450.600.00-12618.54%
VIG221118C001720002022-06-01 1:30PM EDT172.001.040.350.500.00-1718.70%
VIG221118C001730002022-06-09 11:51AM EDT173.000.900.300.450.00-101018.73%
VIG221118C001740002022-05-18 1:56PM EDT174.000.700.004.800.00-3639.12%
VIG221118C001750002022-06-28 3:06PM EDT175.000.300.200.750.00-518622.00%
VIG221118C001800002022-05-09 2:01PM EDT180.000.740.300.400.00-17021621.27%
VIG221118C001850002022-05-18 12:32PM EDT185.000.300.003.000.00-87438.60%
VIG221118C001900002022-05-17 3:35PM EDT190.000.050.001.100.00-1931.15%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG221118P000750002022-06-01 9:30AM EDT75.000.100.000.750.00--1254.39%
VIG221118P000800002022-05-23 12:12AM EDT80.000.400.001.000.00--252.15%
VIG221118P000950002022-05-16 12:13AM EDT95.000.950.000.000.00--012.50%
VIG221118P001000002022-06-15 12:34PM EDT100.000.850.601.150.00-21541.57%
VIG221118P001050002022-06-23 11:31AM EDT105.001.070.851.000.00-1635.79%
VIG221118P001100002022-06-13 10:56AM EDT110.001.600.901.500.00-31235.18%
VIG221118P001150002022-06-23 11:31AM EDT115.001.891.451.600.00-1631.32%
VIG221118P001200002022-06-23 1:44PM EDT120.002.551.952.100.00-14729.49%
VIG221118P001250002022-06-15 1:39PM EDT125.003.302.602.800.00-11227.87%
VIG221118P001300002022-06-17 12:20PM EDT130.005.743.503.800.00-21026.56%
VIG221118P001320002022-06-28 2:55PM EDT132.004.084.004.300.00-151526.12%
VIG221118P001350002022-06-28 2:55PM EDT135.004.864.805.000.00-185224.98%
VIG221118P001400002022-06-24 2:03PM EDT140.006.006.206.600.00-13223.56%
VIG221118P001410002022-05-02 3:30PM EDT141.005.504.505.000.00-1117.66%
VIG221118P001420002022-05-16 12:13AM EDT142.007.800.000.000.00--00.39%
VIG221118P001430002022-05-16 12:13AM EDT143.007.000.000.000.00--00.20%
VIG221118P001450002022-06-24 12:43PM EDT145.007.808.308.500.00-14521.81%
VIG221118P001460002022-06-21 9:34AM EDT146.0011.408.709.000.00-1121.63%
VIG221118P001470002022-04-22 2:31PM EDT147.005.309.7010.600.00-1124.48%
VIG221118P001500002022-06-16 9:45AM EDT150.0014.8010.6011.100.00-12920.64%
VIG221118P001520002022-06-28 1:51PM EDT152.0011.3411.9012.200.00-1619.91%
VIG221118P001530002022-05-12 2:39PM EDT153.0013.3110.9012.800.00-2119.59%
VIG221118P001540002022-06-23 9:30AM EDT154.0014.9713.0013.500.00--819.51%
VIG221118P001550002022-06-27 10:49AM EDT155.0012.1713.7014.100.00-101119.04%
VIG221118P001560002022-05-20 11:19AM EDT156.0015.8017.9020.900.00-1037.31%
VIG221118P001580002022-05-20 2:54PM EDT158.0017.6018.6022.800.00-1138.81%
VIG221118P001600002022-05-10 1:17PM EDT160.0015.2513.3014.200.00-5120.00%
VIG221118P001610002022-04-06 9:30AM EDT161.009.300.000.000.00--10.00%
VIG221118P001620002022-06-03 3:59PM EDT162.0012.9817.4020.100.00-1020.47%
VIG221118P001630002022-05-10 2:04PM EDT163.0016.6713.6016.700.00-120.00%
VIG221118P001650002022-06-24 10:03AM EDT165.0021.1521.1021.800.00-1615.65%
VIG221118P001690002022-03-28 2:44PM EDT169.0012.3015.1018.400.00--10.00%
VIG221118P001710002022-04-01 2:26PM EDT171.0013.2017.7021.800.00-220.00%
VIG221118P001720002022-04-01 2:21PM EDT172.0013.9018.4022.400.00-220.00%
VIG221118P001730002022-04-07 2:55PM EDT173.0014.7019.7023.600.00--10.00%
VIG221118P001740002022-03-29 3:49PM EDT174.0013.3016.1019.500.00--10.00%
VIG221118P001800002022-05-04 3:23PM EDT180.0024.0326.4029.700.00--160.00%