Singapore markets open in 2 hours 6 minutes

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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG230217C000750002022-07-19 2:02PM EDT75.0072.6083.0084.600.00--0202.58%
VIG230217C001080002022-07-25 1:01PM EDT108.0042.3046.1047.400.00-11106.96%
VIG230217C001090002022-07-25 1:03PM EDT109.0041.4044.6047.300.00-11105.85%
VIG230217C001150002022-06-22 1:19PM EDT115.0030.3034.6036.400.00--1079.18%
VIG230217C001200002022-09-12 3:19PM EDT120.0034.5718.4019.300.00--531.70%
VIG230217C001250002022-09-09 2:40PM EDT125.0029.6014.6016.200.00-1132.33%
VIG230217C001260002022-07-19 3:19PM EDT126.0024.7034.0035.700.00-2194.84%
VIG230217C001270002022-09-08 10:17AM EDT127.0024.8013.3014.600.00--131.02%
VIG230217C001280002022-09-20 2:45PM EDT128.0019.4012.6013.200.00--128.37%
VIG230217C001290002022-06-22 1:18PM EDT129.0019.2023.1024.100.00--1063.05%
VIG230217C001340002022-09-08 2:07PM EDT134.0019.508.609.000.00--225.39%
VIG230217C001370002022-06-22 11:27AM EDT137.0013.7015.9019.500.00--055.80%
VIG230217C001400002022-09-28 11:20AM EDT140.007.005.205.900.00-1223.90%
VIG230217C001410002022-08-24 9:36AM EDT141.0017.460.000.000.00-711.56%
VIG230217C001420002022-09-29 10:57AM EDT142.005.654.405.000.00-2323.34%
VIG230217C001430002022-09-28 1:14PM EDT143.006.174.004.500.00-1722.80%
VIG230217C001440002022-08-24 9:36AM EDT144.0015.250.000.000.00-723.13%
VIG230217C001450002022-09-23 1:53PM EDT145.005.002.903.800.00-1722.49%
VIG230217C001460002022-07-05 12:47PM EDT146.008.0813.7014.000.00--754.52%
VIG230217C001470002022-08-26 10:54AM EDT147.0012.654.104.500.00-2426.64%
VIG230217C001480002022-09-02 9:33AM EDT148.009.262.352.750.00-1321.49%
VIG230217C001490002022-09-30 9:30AM EDT149.002.752.102.35+0.55+25.00%2620.80%
VIG230217C001500002022-09-30 12:12PM EDT150.002.341.752.10-0.19-7.51%32020.59%
VIG230217C001510002022-09-30 11:59AM EDT151.002.201.551.90+2.20-34941220.52%
VIG230217C001520002022-09-09 10:46AM EDT152.008.201.351.750.00-1620.59%
VIG230217C001530002022-09-29 10:57AM EDT153.001.621.201.500.00-121820.17%
VIG230217C001540002022-09-26 12:05PM EDT154.001.921.051.300.00-92019.86%
VIG230217C001550002022-09-30 3:31PM EDT155.001.200.951.25-0.65-35.14%28612220.25%
VIG230217C001560002022-09-30 10:20AM EDT156.001.600.801.00-1.49-48.22%1519.52%
VIG230217C001570002022-09-28 12:17PM EDT157.001.250.700.900.00-51319.52%
VIG230217C001580002022-09-13 12:50PM EDT158.003.970.600.800.00-3719.47%
VIG230217C001590002022-09-20 9:51AM EDT159.002.300.450.700.00-5519.35%
VIG230217C001600002022-09-23 3:42PM EDT160.000.960.400.650.00-24919.53%
VIG230217C001610002022-09-16 9:33AM EDT161.001.990.200.600.00-11219.68%
VIG230217C001620002022-09-30 2:20PM EDT162.000.470.300.50-2.33-83.21%134619.36%
VIG230217C001630002022-09-27 2:11PM EDT163.000.500.250.450.00-138319.41%
VIG230217C001640002022-09-19 11:00AM EDT164.001.250.200.750.00-116222.36%
VIG230217C001650002022-09-28 12:54PM EDT165.000.450.150.500.00-263020.84%
VIG230217C001660002022-09-22 1:16PM EDT166.000.520.001.650.00-13628.92%
VIG230217C001670002022-09-23 3:42PM EDT167.000.380.001.650.00-22429.48%
VIG230217C001680002022-09-20 10:30AM EDT168.000.590.051.550.00-406529.49%
VIG230217C001690002022-09-13 3:33PM EDT169.000.850.001.500.00-1629.75%
VIG230217C001700002022-09-13 3:49PM EDT170.000.680.051.450.00-942730.01%
VIG230217C001710002022-09-06 10:51AM EDT171.000.550.001.450.00-13,94930.53%
VIG230217C001720002022-08-29 2:39PM EDT172.000.780.000.000.00-1146.25%
VIG230217C001730002022-08-25 2:25PM EDT173.001.100.000.750.00-13613626.78%
VIG230217C001740002022-07-25 1:06PM EDT174.000.850.801.000.00-1029.15%
VIG230217C001750002022-09-12 1:31PM EDT175.000.650.000.600.00-428026.39%
VIG230217C001770002022-08-24 9:49AM EDT177.000.550.000.750.00--128.61%
VIG230217C001800002022-09-06 12:24PM EDT180.000.230.000.750.00-31329.94%
VIG230217C001810002022-08-16 2:01PM EDT181.000.850.001.500.00-5535.83%
VIG230217C001850002022-08-15 1:45PM EDT185.000.410.000.500.00--1129.57%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG230217P000800002022-07-20 9:30AM EDT80.000.250.000.000.00--2012.50%
VIG230217P000850002022-08-12 9:30AM EDT85.000.150.001.100.00-204251.69%
VIG230217P000950002022-09-27 9:30AM EDT95.000.550.301.80+0.55--347.21%
VIG230217P001050002022-07-29 11:37AM EDT105.000.810.002.600.00-1141.52%
VIG230217P001070002022-07-29 11:38AM EDT107.000.900.503.300.00-1142.98%
VIG230217P001080002022-07-29 11:39AM EDT108.000.920.602.300.00-1136.63%
VIG230217P001090002022-08-01 10:30AM EDT109.000.930.501.500.00-1130.92%
VIG230217P001100002022-09-21 12:45PM EDT110.000.811.451.700.00-2431.18%
VIG230217P001110002022-08-09 2:50PM EDT111.000.950.700.850.00-1024.61%
VIG230217P001140002022-07-08 9:51AM EDT114.002.000.901.150.00-5524.06%
VIG230217P001150002022-09-22 11:35AM EDT115.001.401.952.250.00-2729.13%
VIG230217P001160002022-07-29 11:38AM EDT116.001.301.151.300.00-1223.16%
VIG230217P001180002022-09-15 11:40AM EDT118.001.242.302.700.00-1428.08%
VIG230217P001190002022-07-18 12:54PM EDT119.002.300.951.100.00--619.30%
VIG230217P001200002022-09-26 1:29PM EDT120.002.532.453.000.00-110127.19%
VIG230217P001210002022-09-06 1:35PM EDT121.001.852.705.000.00-2,2932,26633.75%
VIG230217P001220002022-09-26 12:57PM EDT122.002.752.953.50+2.75--126.94%
VIG230217P001230002022-09-22 10:14AM EDT123.002.003.303.600.00-1026.18%
VIG230217P001240002022-09-29 1:56PM EDT124.003.503.503.900.00-172526.12%
VIG230217P001250002022-09-26 1:13PM EDT125.003.403.704.100.00-14225.65%
VIG230217P001290002022-09-23 9:45AM EDT129.003.704.805.200.00-11524.33%
VIG230217P001300002022-09-26 11:55AM EDT130.004.405.105.500.00-52923.96%
VIG230217P001330002022-09-22 10:14AM EDT133.004.405.906.700.00-1023.45%
VIG230217P001340002022-09-23 9:54AM EDT134.005.006.007.100.00-1123.16%
VIG230217P001350002022-09-30 3:53PM EDT135.006.906.907.30+1.10+18.97%5322.22%
VIG230217P001380002022-09-15 11:50AM EDT138.004.507.908.700.00--121.41%
VIG230217P001400002022-09-22 10:01AM EDT140.006.809.209.700.00-21620.74%
VIG230217P001410002022-09-12 2:02PM EDT141.003.509.2010.200.00-1320.29%
VIG230217P001420002022-09-21 3:55PM EDT142.007.0010.0010.800.00-1320.09%
VIG230217P001450002022-09-15 2:49PM EDT145.006.7811.8013.100.00-2720.70%
VIG230217P001460002022-09-15 2:47PM EDT146.007.0212.7014.000.00-1121.25%
VIG230217P001470002022-09-15 2:37PM EDT147.007.4013.5014.000.00-13218.51%
VIG230217P001500002022-09-23 10:33AM EDT150.0013.0015.0016.700.00-5819.64%
VIG230217P001550002022-09-28 10:52AM EDT155.0017.5819.4021.000.00-1519.81%
VIG230217P001560002022-07-26 3:04PM EDT156.0012.408.008.300.00--10.00%
VIG230217P001580002022-08-08 10:20AM EDT158.009.4012.8014.500.00-440.00%
VIG230217P001590002022-08-18 10:53AM EDT159.007.8014.6016.100.00-110.00%
VIG230217P001650002022-06-24 10:03AM EDT165.0022.1517.1019.200.00-110.00%