VIG - Vanguard Dividend Appreciation Index Fund
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG230818C00079000 | 2023-03-24 2:33PM EDT | 79.00 | 70.50 | 76.90 | 79.40 | 0.00 | - | 1 | 1 | 79.79% |
| VIG230818C00081000 | 2023-03-24 11:41AM EDT | 81.00 | 67.40 | 75.10 | 77.40 | 0.00 | - | 1 | 1 | 80.03% |
| VIG230818C00082000 | 2023-03-23 3:54PM EDT | 82.00 | 67.10 | 73.30 | 76.70 | 0.00 | - | - | 1 | 70.80% |
| VIG230818C00083000 | 2023-03-24 11:45AM EDT | 83.00 | 65.60 | 72.60 | 74.80 | 0.00 | - | 2 | 2 | 88.96% |
| VIG230818C00085000 | 2023-03-23 3:54PM EDT | 85.00 | 64.10 | 70.10 | 72.90 | 0.00 | - | - | 1 | 87.74% |
| VIG230818C00103000 | 2023-03-27 12:34PM EDT | 103.00 | 48.40 | 50.30 | 52.40 | 0.00 | - | - | 1 | 0.00% |
| VIG230818C00107000 | 2023-03-27 12:34PM EDT | 107.00 | 44.60 | 46.80 | 50.00 | 0.00 | - | - | 2 | 44.39% |
| VIG230818C00108000 | 2023-03-27 12:34PM EDT | 108.00 | 43.60 | 45.90 | 48.60 | 0.00 | - | - | 1 | 0.00% |
| VIG230818C00112000 | 2023-01-30 12:58PM EDT | 112.00 | 43.70 | 40.00 | 41.30 | 0.00 | - | - | 20 | 0.00% |
| VIG230818C00123000 | 2023-03-29 3:03PM EDT | 123.00 | 30.30 | 35.20 | 36.60 | 0.00 | - | - | 1 | 54.39% |
| VIG230818C00125000 | 2023-03-13 12:48PM EDT | 125.00 | 25.90 | 30.60 | 33.60 | 0.00 | - | - | 1 | 45.00% |
| VIG230818C00130000 | 2023-03-21 2:27PM EDT | 130.00 | 23.00 | 27.20 | 29.80 | 0.00 | - | 1 | 2 | 46.78% |
| VIG230818C00138000 | 2023-03-06 10:54AM EDT | 138.00 | 19.80 | 18.50 | 19.70 | 0.00 | - | 2 | 0 | 24.33% |
| VIG230818C00139000 | 2023-03-20 10:03AM EDT | 139.00 | 15.00 | 18.80 | 20.60 | 0.00 | - | 1 | 0 | 34.45% |
| VIG230818C00145000 | 2023-05-02 2:13PM EDT | 145.00 | 14.20 | 11.20 | 11.90 | 0.00 | - | 1 | 21 | 10.89% |
| VIG230818C00146000 | 2023-02-02 3:57PM EDT | 146.00 | 16.80 | 12.20 | 13.60 | 0.00 | - | - | 3 | 25.64% |
| VIG230818C00148000 | 2023-04-27 3:38PM EDT | 148.00 | 11.86 | 9.00 | 9.80 | 0.00 | - | 1 | 8 | 14.70% |
| VIG230818C00150000 | 2023-05-30 3:57PM EDT | 150.00 | 7.15 | 8.50 | 9.30 | 0.00 | - | 1 | 14 | 19.14% |
| VIG230818C00152000 | 2023-05-15 9:45AM EDT | 152.00 | 7.30 | 6.80 | 7.70 | 0.00 | - | 2 | 11 | 17.99% |
| VIG230818C00153000 | 2023-06-05 9:30AM EDT | 153.00 | 7.44 | 6.10 | 6.80 | +2.14 | +40.38% | 1 | 10 | 16.92% |
| VIG230818C00154000 | 2023-05-15 2:56PM EDT | 154.00 | 6.00 | 5.30 | 6.00 | 0.00 | - | 1 | 361 | 16.16% |
| VIG230818C00155000 | 2023-05-24 11:11AM EDT | 155.00 | 3.60 | 4.70 | 5.30 | 0.00 | - | 3 | 55 | 15.66% |
| VIG230818C00156000 | 2023-05-17 2:20PM EDT | 156.00 | 4.70 | 3.90 | 4.70 | 0.00 | - | 2 | 7 | 15.42% |
| VIG230818C00157000 | 2023-06-05 10:56AM EDT | 157.00 | 4.04 | 3.30 | 4.00 | +0.99 | +32.46% | 4 | 11 | 14.69% |
| VIG230818C00158000 | 2023-06-02 1:24PM EDT | 158.00 | 3.80 | 2.80 | 3.30 | 0.00 | - | 3 | 49 | 13.82% |
| VIG230818C00159000 | 2023-06-02 3:42PM EDT | 159.00 | 2.79 | 2.30 | 2.80 | 0.00 | - | 1 | 29 | 13.51% |
| VIG230818C00160000 | 2023-06-02 10:39AM EDT | 160.00 | 1.85 | 1.80 | 2.25 | 0.00 | - | 1 | 162 | 12.86% |
| VIG230818C00161000 | 2023-06-05 3:13PM EDT | 161.00 | 1.45 | 1.35 | 1.60 | +0.45 | +45.00% | 1 | 22 | 11.60% |
| VIG230818C00162000 | 2023-06-05 12:08PM EDT | 162.00 | 1.35 | 1.05 | 1.40 | -0.05 | -3.57% | 6 | 90 | 11.91% |
| VIG230818C00163000 | 2023-05-25 10:12AM EDT | 163.00 | 0.43 | 0.75 | 1.10 | 0.00 | - | 2 | 34 | 11.64% |
| VIG230818C00164000 | 2023-06-05 10:28AM EDT | 164.00 | 0.75 | 0.55 | 0.85 | -0.20 | -21.05% | 2 | 420 | 11.40% |
| VIG230818C00165000 | 2023-06-02 11:01AM EDT | 165.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 1 | 443 | 10.90% |
| VIG230818C00166000 | 2023-06-02 1:12PM EDT | 166.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 48 | 56 | 11.10% |
| VIG230818C00167000 | 2023-05-30 3:05PM EDT | 167.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 3 | 84 | 10.77% |
| VIG230818C00168000 | 2023-05-23 10:08AM EDT | 168.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 5 | 27 | 10.60% |
| VIG230818C00169000 | 2023-05-03 11:28AM EDT | 169.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 121 | 10.72% |
| VIG230818C00170000 | 2023-06-02 3:56PM EDT | 170.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 582 | 15.60% |
| VIG230818C00171000 | 2023-05-02 9:41AM EDT | 171.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 6 | 99 | 11.33% |
| VIG230818C00172000 | 2023-02-06 11:18AM EDT | 172.00 | 0.70 | 0.05 | 0.90 | 0.00 | - | 3 | 16 | 18.46% |
| VIG230818C00174000 | 2023-03-01 4:29PM EDT | 174.00 | 0.40 | 0.20 | 0.55 | 0.00 | - | - | 5 | 17.43% |
| VIG230818C00175000 | 2023-02-17 4:48PM EDT | 175.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 21.07% |
| VIG230818C00177000 | 2023-04-17 11:29AM EDT | 177.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 16.33% |
| VIG230818C00180000 | 2023-05-09 10:59AM EDT | 180.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 64 | 23.16% |
| VIG230818C00181000 | 2023-01-09 11:30AM EDT | 181.00 | 1.02 | 0.05 | 0.60 | 0.00 | - | - | 10 | 22.53% |
| VIG230818C00185000 | 2023-05-09 11:03AM EDT | 185.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 26.42% |
| VIG230818C00196000 | 2023-01-13 10:30AM EDT | 196.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 24.46% |
| VIG230818C00197000 | 2023-01-13 10:30AM EDT | 197.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 20 | 26.07% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG230818P00076000 | 2023-02-15 11:31AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| VIG230818P00078000 | 2023-02-24 10:30AM EDT | 78.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 20 | 30 | 94.92% |
| VIG230818P00082000 | 2023-03-03 11:16AM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 50 | 74.22% |
| VIG230818P00083000 | 2023-03-03 11:16AM EDT | 83.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 30 | 30 | 87.55% |
| VIG230818P00084000 | 2023-03-07 11:20AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 71.78% |
| VIG230818P00085000 | 2023-03-07 11:25AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 70 | 70.56% |
| VIG230818P00086000 | 2023-01-23 11:34AM EDT | 86.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 10 | 63.97% |
| VIG230818P00090000 | 2023-03-03 11:15AM EDT | 90.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 77.88% |
| VIG230818P00100000 | 2023-04-24 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| VIG230818P00101000 | 2023-04-28 9:30AM EDT | 101.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 52.78% |
| VIG230818P00102000 | 2023-05-24 9:30AM EDT | 102.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 51.76% |
| VIG230818P00103000 | 2023-05-03 9:30AM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VIG230818P00105000 | 2022-12-21 2:36PM EDT | 105.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | - | 1 | 61.28% |
| VIG230818P00106000 | 2023-05-11 9:30AM EDT | 106.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 20 | 54.61% |
| VIG230818P00107000 | 2023-05-24 9:30AM EDT | 107.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 53.52% |
| VIG230818P00108000 | 2023-05-02 9:30AM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| VIG230818P00109000 | 2023-01-19 2:39PM EDT | 109.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 2 | 50.24% |
| VIG230818P00110000 | 2023-05-23 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 50.29% |
| VIG230818P00112000 | 2023-01-19 10:37AM EDT | 112.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 51.44% |
| VIG230818P00116000 | 2023-01-11 2:46PM EDT | 116.00 | 0.80 | 0.55 | 1.00 | 0.00 | - | - | 2 | 47.07% |
| VIG230818P00121000 | 2023-02-21 1:40PM EDT | 121.00 | 0.90 | 0.70 | 1.10 | 0.00 | - | 10 | 20 | 42.80% |
| VIG230818P00122000 | 2023-01-17 10:53AM EDT | 122.00 | 0.90 | 0.35 | 1.10 | 0.00 | - | 1 | 1 | 41.75% |
| VIG230818P00123000 | 2023-05-23 11:49AM EDT | 123.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 56 | 31.45% |
| VIG230818P00125000 | 2023-06-05 9:36AM EDT | 125.00 | 0.18 | 0.20 | 0.55 | -0.58 | -76.32% | 5 | 24 | 32.64% |
| VIG230818P00128000 | 2023-01-03 3:03PM EDT | 128.00 | 2.40 | 0.15 | 2.15 | 0.00 | - | - | 8 | 43.43% |
| VIG230818P00130000 | 2023-04-17 9:30AM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| VIG230818P00131000 | 2023-02-06 1:57PM EDT | 131.00 | 1.45 | 0.95 | 1.50 | 0.00 | - | - | 5 | 35.49% |
| VIG230818P00132000 | 2023-03-17 2:50PM EDT | 132.00 | 2.60 | 0.65 | 1.50 | 0.00 | - | 3 | 3 | 34.40% |
| VIG230818P00134000 | 2023-05-31 1:11PM EDT | 134.00 | 0.75 | 0.25 | 0.50 | 0.00 | - | 1 | 67 | 23.85% |
| VIG230818P00135000 | 2023-06-05 9:36AM EDT | 135.00 | 0.42 | 0.25 | 0.55 | -0.33 | -44.00% | 8 | 85 | 23.49% |
| VIG230818P00138000 | 2023-05-04 2:43PM EDT | 138.00 | 1.60 | 0.40 | 0.70 | 0.00 | - | 10 | 19 | 22.13% |
| VIG230818P00139000 | 2023-04-12 9:59AM EDT | 139.00 | 1.35 | 1.00 | 1.55 | 0.00 | - | - | 10 | 27.12% |
| VIG230818P00140000 | 2023-05-22 9:57AM EDT | 140.00 | 1.00 | 0.40 | 0.80 | 0.00 | - | 2 | 35 | 21.03% |
| VIG230818P00141000 | 2023-05-24 10:24AM EDT | 141.00 | 1.60 | 0.45 | 0.80 | 0.00 | - | 2 | 9 | 20.07% |
| VIG230818P00142000 | 2023-02-15 10:52AM EDT | 142.00 | 2.45 | 3.60 | 5.20 | 0.00 | - | - | 2 | 41.22% |
| VIG230818P00143000 | 2023-03-17 10:25AM EDT | 143.00 | 4.07 | 1.60 | 2.00 | 0.00 | - | 1 | 1 | 25.14% |
| VIG230818P00144000 | 2023-01-03 11:06AM EDT | 144.00 | 5.59 | 0.50 | 3.30 | 0.00 | - | - | 3 | 30.13% |
| VIG230818P00145000 | 2023-05-22 3:43PM EDT | 145.00 | 1.50 | 0.75 | 1.10 | 0.00 | - | 1 | 13 | 18.01% |
| VIG230818P00146000 | 2023-06-01 9:31AM EDT | 146.00 | 1.80 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 17.24% |
| VIG230818P00147000 | 2023-04-25 9:30AM EDT | 147.00 | 2.00 | 2.20 | 2.55 | 0.00 | - | 10 | 12 | 22.91% |
| VIG230818P00148000 | 2023-04-19 11:04AM EDT | 148.00 | 2.30 | 1.55 | 2.00 | 0.00 | - | 1 | 2 | 19.19% |
| VIG230818P00149000 | 2023-04-21 9:58AM EDT | 149.00 | 2.55 | 1.70 | 2.20 | 0.00 | - | 1 | 1 | 18.84% |
| VIG230818P00150000 | 2023-06-02 1:30PM EDT | 150.00 | 1.53 | 0.90 | 1.65 | 0.00 | - | 2 | 49 | 15.17% |
| VIG230818P00152000 | 2023-04-24 12:03PM EDT | 152.00 | 3.21 | 3.40 | 4.10 | 0.00 | - | 2 | 24 | 22.28% |
| VIG230818P00153000 | 2023-04-19 1:14PM EDT | 153.00 | 3.32 | 2.45 | 3.00 | 0.00 | - | 3 | 5 | 16.63% |
| VIG230818P00154000 | 2023-05-23 12:38PM EDT | 154.00 | 3.50 | 2.05 | 2.50 | 0.00 | - | 1 | 5 | 13.27% |
| VIG230818P00155000 | 2023-05-02 1:20PM EDT | 155.00 | 4.25 | 3.30 | 4.00 | 0.00 | - | 4 | 2 | 17.19% |
| VIG230818P00160000 | 2023-03-13 1:17PM EDT | 160.00 | 13.75 | 7.00 | 7.70 | 0.00 | - | - | 2 | 20.81% |
| VIG230818P00163000 | 2023-03-24 2:33PM EDT | 163.00 | 14.40 | 5.10 | 9.30 | 0.00 | - | 1 | 1 | 19.56% |
| VIG230818P00180000 | 2023-01-30 12:58PM EDT | 180.00 | 26.00 | 26.70 | 31.10 | 0.00 | - | - | 0 | 56.40% |
© 2023 Yahoo. All rights reserved.