Singapore markets closed

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
155.30-0.16 (-0.10%)
At close: 04:00PM EST
156.09 +0.79 (+0.51%)
After hours: 07:21PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG230217C000750002022-07-19 1:02PM EST75.0072.6083.0084.600.00--0257.81%
VIG230217C001080002022-07-25 12:01PM EST108.0042.3046.1047.400.00-1170.12%
VIG230217C001090002022-07-25 12:03PM EST109.0041.4044.6047.300.00-11103.42%
VIG230217C001150002022-06-22 12:19PM EST115.0030.3034.6036.400.00--100.00%
VIG230217C001190002022-10-03 1:57PM EST119.0023.1029.1032.400.00--10.00%
VIG230217C001200002022-09-12 2:19PM EST120.0034.5718.2019.500.00--50.00%
VIG230217C001230002022-11-17 10:05AM EST123.0029.5027.6030.900.00-100.00%
VIG230217C001250002022-09-09 1:40PM EST125.0029.6016.1017.500.00-110.00%
VIG230217C001260002022-07-19 2:19PM EST126.0024.7034.0035.700.00-21123.78%
VIG230217C001270002022-09-08 9:17AM EST127.0024.8014.5014.900.00--10.00%
VIG230217C001280002022-09-20 1:45PM EST128.0019.4013.9015.300.00--10.00%
VIG230217C001290002022-06-22 12:18PM EST129.0019.2023.1024.100.00--100.00%
VIG230217C001340002022-10-24 1:24PM EST134.0013.8523.3024.500.00-201172.56%
VIG230217C001360002023-01-23 9:42AM EST136.0018.0019.4020.200.00-153047.22%
VIG230217C001370002022-11-10 11:18AM EST137.0017.2418.9020.200.00-1450.15%
VIG230217C001400002022-10-20 12:48PM EST140.006.7016.0016.500.00-4843.41%
VIG230217C001410002023-01-09 12:39PM EST141.0015.7314.2015.400.00-1140.16%
VIG230217C001420002022-12-29 3:02PM EST142.0012.4813.5014.400.00-131138.16%
VIG230217C001430002022-12-02 12:59PM EST143.0016.709.5011.300.00-610.00%
VIG230217C001440002023-01-20 9:32AM EST144.008.6011.6012.100.00-1630.54%
VIG230217C001450002023-01-18 1:24PM EST145.009.8010.6011.200.00-61829.81%
VIG230217C001460002023-01-17 2:06PM EST146.0011.009.7010.300.00-11128.91%
VIG230217C001470002023-01-04 3:36PM EST147.007.678.609.100.00-11324.70%
VIG230217C001480002023-01-25 10:44AM EST148.006.407.908.400.00-1521825.73%
VIG230217C001490002023-01-26 3:46PM EST149.007.307.007.800.00-11227.17%
VIG230217C001500002023-01-20 1:11PM EST150.004.266.206.700.00-104723.96%
VIG230217C001510002023-01-17 1:50PM EST151.006.805.305.700.00-175721.57%
VIG230217C001520002023-01-27 10:57AM EST152.004.374.605.20+0.01+0.23%139522.93%
VIG230217C001530002023-01-27 3:21PM EST153.004.373.804.10+0.19+4.55%132519.46%
VIG230217C001540002023-01-24 10:39AM EST154.003.033.103.400.00-15418.70%
VIG230217C001550002023-01-25 2:38PM EST155.002.292.502.750.00-1642017.92%
VIG230217C001560002023-01-27 9:53AM EST156.002.221.852.25+0.37+20.00%13517.79%
VIG230217C001570002023-01-26 1:42PM EST157.001.701.451.750.00-66817.20%
VIG230217C001580002023-01-27 3:43PM EST158.001.471.101.30+0.22+17.60%512116.50%
VIG230217C001590002023-01-27 12:47PM EST159.000.930.701.00+0.03+3.33%26316.43%
VIG230217C001600002023-01-27 3:37PM EST160.000.760.500.70+0.11+16.92%61,15915.87%
VIG230217C001610002023-01-27 2:37PM EST161.000.460.350.55+0.06+15.00%59516.21%
VIG230217C001620002023-01-27 11:26AM EST162.000.200.200.35-0.11-35.48%336115.53%
VIG230217C001630002023-01-26 9:53AM EST163.000.170.100.300.00-138716.36%
VIG230217C001640002023-01-24 10:13AM EST164.000.050.050.150.00-119615.09%
VIG230217C001650002023-01-25 10:42AM EST165.000.050.000.200.00-113517.48%
VIG230217C001660002023-01-09 11:53AM EST166.000.500.000.150.00-139817.68%
VIG230217C001670002023-01-18 1:20PM EST167.000.100.000.150.00-14118.90%
VIG230217C001680002023-01-17 10:36AM EST168.000.100.000.050.00-106516.60%
VIG230217C001690002022-11-30 3:07PM EST169.001.000.000.600.00-11829.54%
VIG230217C001700002023-01-24 2:18PM EST170.000.050.000.150.00-146522.51%
VIG230217C001710002022-12-01 1:13PM EST171.000.800.000.250.00-23,95126.22%
VIG230217C001720002022-11-29 10:47AM EST172.000.380.000.250.00-62927.44%
VIG230217C001730002022-08-25 1:25PM EST173.001.100.000.750.00-13613637.38%
VIG230217C001740002022-07-25 12:06PM EST174.000.850.801.000.00-1042.14%
VIG230217C001750002023-01-17 11:16AM EST175.000.040.000.100.00-128626.27%
VIG230217C001770002022-08-24 8:49AM EST177.000.550.000.750.00--142.85%
VIG230217C001800002022-12-28 10:51AM EST180.000.250.000.400.00-51140.33%
VIG230217C001810002022-08-16 1:01PM EST181.000.850.001.500.00-5558.30%
VIG230217C001850002022-10-05 2:39PM EST185.000.320.000.200.00-21340.33%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG230217P000800002022-07-20 8:30AM EST80.000.250.000.000.00--2050.00%
VIG230217P000850002022-10-14 12:40PM EST85.000.360.000.750.00-242134.08%
VIG230217P000950002022-10-10 8:31AM EST95.000.550.000.000.00-2550.00%
VIG230217P001050002022-07-29 10:37AM EST105.000.810.002.600.00-11119.43%
VIG230217P001070002022-07-29 10:38AM EST107.000.900.503.300.00-11126.78%
VIG230217P001080002022-07-29 10:39AM EST108.000.920.602.300.00-11115.63%
VIG230217P001090002022-08-01 9:30AM EST109.000.930.501.500.00-11103.42%
VIG230217P001100002022-09-21 11:45AM EST110.000.810.751.150.00-24100.05%
VIG230217P001110002022-08-09 1:50PM EST111.000.950.700.850.00-1093.51%
VIG230217P001140002022-12-01 9:30AM EST114.000.100.000.950.00-202578.81%
VIG230217P001150002022-09-22 10:35AM EST115.001.400.951.250.00-2792.77%
VIG230217P001160002022-10-03 10:16AM EST116.001.800.500.700.00-1278.81%
VIG230217P001180002022-10-24 2:23PM EST118.001.200.001.600.00-1480.03%
VIG230217P001190002022-07-18 11:54AM EST119.002.300.951.100.00--682.91%
VIG230217P001200002022-12-30 3:49PM EST120.000.010.000.150.00-1510655.08%
VIG230217P001210002022-10-18 1:44PM EST121.001.850.350.550.00-2,2932,26665.33%
VIG230217P001220002022-09-26 11:57AM EST122.002.751.051.550.00--181.79%
VIG230217P001230002022-09-22 9:14AM EST123.002.001.852.050.00-1089.80%
VIG230217P001240002022-11-25 9:30AM EST124.000.300.000.400.00-172551.47%
VIG230217P001250002022-10-28 1:24PM EST125.001.120.150.450.00-204753.71%
VIG230217P001270002022-10-21 9:21AM EST127.002.750.550.700.00-1158.98%
VIG230217P001280002022-11-02 1:51PM EST128.001.450.001.250.00-2057.18%
VIG230217P001290002022-12-07 11:02AM EST129.000.420.004.500.00-101580.10%
VIG230217P001300002023-01-25 9:30AM EST130.000.080.000.150.00-12740.14%
VIG230217P001310002022-11-14 11:10AM EST131.000.950.001.200.00-1151.22%
VIG230217P001330002022-09-22 9:14AM EST133.004.403.804.100.00-1088.94%
VIG230217P001340002022-10-18 12:36PM EST134.004.401.201.350.00-1056.59%
VIG230217P001350002023-01-12 3:25PM EST135.000.150.000.400.00-21539.99%
VIG230217P001360002022-10-18 11:38AM EST136.005.121.551.750.00--157.25%
VIG230217P001370002022-12-22 2:37PM EST137.000.970.000.800.00--243.80%
VIG230217P001380002022-12-22 2:37PM EST138.001.140.000.300.00-1132.76%
VIG230217P001400002023-01-27 1:17PM EST140.000.050.000.05-0.02-28.57%105821.29%
VIG230217P001410002023-01-25 10:23AM EST141.000.250.000.250.00-58526.86%
VIG230217P001420002022-12-22 11:40AM EST142.001.500.200.350.00-1427.34%
VIG230217P001430002023-01-23 12:03PM EST143.000.150.050.300.00-182824.76%
VIG230217P001440002023-01-13 3:52PM EST144.000.300.100.300.00-1223.15%
VIG230217P001450002023-01-25 2:06PM EST145.000.320.150.300.00-13721.51%
VIG230217P001460002023-01-20 1:39PM EST146.000.750.150.400.00-61721.49%
VIG230217P001470002023-01-25 3:01PM EST147.000.470.300.450.00-23620.44%
VIG230217P001480002023-01-27 3:06PM EST148.000.410.300.55-0.49-54.44%7419.87%
VIG230217P001490002023-01-26 10:27AM EST149.000.550.450.600.00-12418.56%
VIG230217P001500002023-01-27 10:34AM EST150.000.600.500.75-0.15-20.00%49418.09%
VIG230217P001510002023-01-27 3:09PM EST151.000.700.750.95-0.81-53.64%31817.77%
VIG230217P001520002023-01-27 3:34PM EST152.000.950.951.15-0.26-21.49%12917.12%
VIG230217P001530002023-01-27 12:46PM EST153.001.271.151.40-0.56-30.60%22216.50%
VIG230217P001540002023-01-27 12:46PM EST154.001.541.451.80-0.51-24.88%61416.58%
VIG230217P001550002023-01-26 2:26PM EST155.002.201.852.150.00-13715.86%
VIG230217P001560002023-01-17 3:47PM EST156.002.652.302.600.00-63715.36%
VIG230217P001570002022-12-27 3:32PM EST157.006.202.803.100.00--1614.70%
VIG230217P001580002022-12-27 2:34PM EST158.007.203.403.800.00-4414.98%
VIG230217P001590002022-10-28 10:10AM EST159.0012.855.706.000.00-1026.39%
VIG230217P001630002022-12-07 10:13AM EST163.009.608.3010.900.00--042.54%
VIG230217P001650002022-06-24 9:03AM EST165.0022.1517.1019.200.00-1185.19%
VIG230217P001700002022-12-29 3:39PM EST170.0017.5013.7015.200.00-3529.52%