Singapore markets closed

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
135.16-1.94 (-1.42%)
At close: 04:00PM EDT
135.75 +0.59 (+0.44%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG221118C001000002022-08-02 12:20PM EDT100.0053.2447.2049.600.00-11164.04%
VIG221118C001250002022-09-19 11:27AM EDT125.0021.2011.8013.200.00-1137.10%
VIG221118C001300002022-09-30 3:27PM EDT130.008.748.208.70-2.76-24.00%212130.02%
VIG221118C001320002022-07-25 1:42PM EDT132.0019.1022.0024.400.00--0112.46%
VIG221118C001330002022-06-28 11:19AM EDT133.0017.2019.0023.000.00-11103.20%
VIG221118C001340002022-07-13 2:00PM EDT134.0014.1022.9026.100.00-11123.87%
VIG221118C001350002022-09-06 2:11PM EDT135.0013.995.005.300.00--1026.72%
VIG221118C001360002022-09-27 1:55PM EDT136.005.544.404.700.00-1326.05%
VIG221118C001370002022-09-30 3:14PM EDT137.004.323.904.20-0.78-15.29%201725.75%
VIG221118C001380002022-07-18 1:37PM EDT138.0012.2021.0022.600.00-14118.27%
VIG221118C001390002022-09-28 1:14PM EDT139.005.322.703.300.00--225.15%
VIG221118C001400002022-09-27 10:47AM EDT140.004.602.552.750.00-11724.05%
VIG221118C001410002022-09-29 1:34PM EDT141.003.012.102.400.00-11523.84%
VIG221118C001420002022-07-20 1:49PM EDT142.0010.3017.3017.600.00-37103.83%
VIG221118C001430002022-08-02 1:25PM EDT143.0013.408.409.200.00-21561.40%
VIG221118C001440002022-07-20 3:54PM EDT144.009.3015.6016.000.00-1899.15%
VIG221118C001450002022-09-30 2:19PM EDT145.001.311.001.15-0.99-43.04%44321.91%
VIG221118C001460002022-09-28 2:38PM EDT146.001.900.800.950.00-124121.66%
VIG221118C001470002022-09-30 3:24PM EDT147.000.850.650.80-0.30-26.09%381421.60%
VIG221118C001480002022-09-29 2:43PM EDT148.000.800.500.650.00-2921.35%
VIG221118C001490002022-09-29 11:07AM EDT149.000.800.400.500.00-14120.85%
VIG221118C001500002022-09-30 12:12PM EDT150.000.490.300.45-0.11-18.33%36121.29%
VIG221118C001510002022-09-09 9:38AM EDT151.005.700.250.550.00-1923.46%
VIG221118C001520002022-09-30 10:10AM EDT152.000.400.150.30-0.65-61.90%174221.14%
VIG221118C001530002022-09-30 3:52PM EDT153.000.200.100.25-0.35-63.64%18321.22%
VIG221118C001540002022-09-29 2:44PM EDT154.000.250.050.300.00-41022.95%
VIG221118C001550002022-09-29 9:30AM EDT155.000.290.150.500.00-113926.73%
VIG221118C001560002022-09-28 3:50PM EDT156.000.300.001.350.00-32836.40%
VIG221118C001570002022-09-27 2:33PM EDT157.000.350.050.550.00-48829.22%
VIG221118C001580002022-09-19 12:13PM EDT158.000.550.000.750.00-11432.57%
VIG221118C001590002022-09-30 3:58PM EDT159.000.200.000.20-0.34-62.96%741,22425.15%
VIG221118C001600002022-09-28 11:41AM EDT160.000.250.000.450.00-110730.52%
VIG221118C001610002022-09-09 2:54PM EDT161.001.380.000.750.00-113635.38%
VIG221118C001620002022-09-02 2:00PM EDT162.000.500.000.750.00-11736.28%
VIG221118C001630002022-09-19 3:20PM EDT163.000.250.000.500.00-22033.81%
VIG221118C001640002022-09-16 9:57AM EDT164.000.250.000.600.00-58736.08%
VIG221118C001650002022-09-29 9:36AM EDT165.000.410.000.600.00-12,01736.94%
VIG221118C001660002022-08-25 10:23AM EDT166.001.020.000.600.00-163137.77%
VIG221118C001670002022-08-23 2:25PM EDT167.000.740.000.000.00-211212.50%
VIG221118C001680002022-08-24 3:40PM EDT168.000.590.000.550.00-310938.67%
VIG221118C001690002022-08-23 3:45PM EDT169.000.450.050.250.00-52133.84%
VIG221118C001700002022-09-29 10:27AM EDT170.000.750.000.400.00-28437.70%
VIG221118C001720002022-09-29 9:36AM EDT172.000.360.000.750.00-1844.78%
VIG221118C001730002022-08-10 11:52AM EDT173.000.400.000.200.00-102035.25%
VIG221118C001740002022-08-17 3:44PM EDT174.000.430.001.250.00-2652.49%
VIG221118C001750002022-08-24 10:13AM EDT175.000.150.000.750.00-818647.14%
VIG221118C001800002022-08-29 10:04AM EDT180.000.090.000.300.00-521642.63%
VIG221118C001850002022-05-18 12:32PM EDT185.000.300.003.000.00-87464.16%
VIG221118C001900002022-07-28 10:29AM EDT190.000.100.004.800.00-6577.05%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG221118P000750002022-07-05 9:30AM EDT75.000.200.000.000.00--1825.00%
VIG221118P000800002022-07-21 9:30AM EDT80.000.040.000.450.00-21272.07%
VIG221118P000950002022-08-05 9:30AM EDT95.000.100.000.750.00-64255.76%
VIG221118P001000002022-08-02 3:00PM EDT100.000.100.100.550.00-11452.83%
VIG221118P001050002022-08-24 10:48AM EDT105.000.190.000.550.00-14045.75%
VIG221118P001100002022-09-23 12:30PM EDT110.000.320.150.700.00-31341.21%
VIG221118P001150002022-09-28 12:50PM EDT115.000.500.550.850.00-21036.06%
VIG221118P001200002022-09-23 12:30PM EDT120.000.890.901.10+0.16+21.92%17031.32%
VIG221118P001250002022-09-28 11:55AM EDT125.001.551.101.75+0.31+25.00%53328.57%
VIG221118P001300002022-09-29 1:20PM EDT130.002.502.652.850.00-12326.15%
VIG221118P001310002022-08-11 1:18PM EDT131.000.850.600.700.00-1111.30%
VIG221118P001320002022-06-28 2:55PM EDT132.004.081.101.950.00-151517.04%
VIG221118P001330002022-09-13 9:30AM EDT133.001.003.403.800.00-1224.77%
VIG221118P001350002022-09-19 9:47AM EDT135.001.854.304.600.00-255323.96%
VIG221118P001360002022-09-30 3:14PM EDT136.004.564.705.00+2.72+147.83%17223.30%
VIG221118P001370002022-09-23 12:31PM EDT137.004.335.205.500.00-1222.97%
VIG221118P001380002022-09-28 11:55AM EDT138.004.355.706.000.00-141522.46%
VIG221118P001390002022-09-23 12:31PM EDT139.005.186.106.600.00-1122.29%
VIG221118P001400002022-09-21 10:48AM EDT140.002.706.807.100.00-521121.36%
VIG221118P001410002022-08-19 11:10AM EDT141.001.603.003.400.00-130.00%
VIG221118P001420002022-09-15 3:19PM EDT142.003.318.008.500.00-123021.11%
VIG221118P001430002022-09-16 10:15AM EDT143.004.058.709.300.00-11021.33%
VIG221118P001440002022-09-15 3:19PM EDT144.004.178.3010.400.00-1123.40%
VIG221118P001450002022-09-30 3:53PM EDT145.0010.1510.2010.90+5.61+123.57%54521.27%
VIG221118P001460002022-09-06 12:25PM EDT146.004.9310.7011.800.00-1521.75%
VIG221118P001470002022-09-30 2:26PM EDT147.0011.1312.0012.50+6.33+131.87%1220.35%
VIG221118P001480002022-09-23 1:27PM EDT148.0010.5012.4014.100.00-1726.54%
VIG221118P001490002022-09-06 10:29AM EDT149.006.8013.1014.700.00-5524.44%
VIG221118P001500002022-09-30 2:26PM EDT150.0013.9213.6015.40+0.22+1.61%24122.57%
VIG221118P001520002022-08-15 10:36AM EDT152.003.416.708.000.00-160.00%
VIG221118P001530002022-05-12 2:39PM EDT153.0013.3110.9012.800.00-210.00%
VIG221118P001540002022-09-23 12:58PM EDT154.0015.7716.9019.800.00-51030.79%
VIG221118P001550002022-09-22 10:31AM EDT155.0014.0217.9020.500.00-1128.69%
VIG221118P001560002022-09-27 1:22PM EDT156.0019.6318.7022.900.00-4042.07%
VIG221118P001580002022-05-20 2:54PM EDT158.0017.6018.6022.800.00-110.00%
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 EDT162.0012.9817.7018.700.00-100.00%
VIG221118P001630002022-08-18 10:26AM EDT163.007.5015.9019.900.00-120.00%
VIG221118P001650002022-08-17 10:59AM EDT165.009.0219.5021.000.00-10160.00%
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%
VIG221118P002350002022-08-29 9:30AM EDT235.0085.300.000.000.00--00.00%