VIG - Vanguard Dividend Appreciation Index Fund
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG231117C00085000 | 2023-03-29 3:03PM EDT | 85.00 | 67.40 | 72.40 | 74.00 | 0.00 | - | - | 1 | 66.02% |
| VIG231117C00090000 | 2023-03-24 2:33PM EDT | 90.00 | 60.20 | 66.60 | 68.30 | 0.00 | - | 2 | 2 | 54.18% |
| VIG231117C00100000 | 2023-03-29 2:27PM EDT | 100.00 | 52.70 | 57.60 | 59.40 | 0.00 | - | 1 | 0 | 53.27% |
| VIG231117C00105000 | 2023-03-24 2:33PM EDT | 105.00 | 46.00 | 51.40 | 54.70 | 0.00 | - | 1 | 1 | 55.43% |
| VIG231117C00110000 | 2023-03-24 11:35AM EDT | 110.00 | 40.20 | 47.30 | 49.50 | 0.00 | - | 1 | 1 | 49.57% |
| VIG231117C00126000 | 2023-03-22 3:48PM EDT | 126.00 | 27.40 | 32.30 | 34.20 | 0.00 | - | - | 1 | 37.92% |
| VIG231117C00127000 | 2023-03-30 2:48PM EDT | 127.00 | 28.90 | 32.10 | 34.40 | 0.00 | - | - | 1 | 41.38% |
| VIG231117C00130000 | 2023-03-22 3:19PM EDT | 130.00 | 24.72 | 29.00 | 31.20 | 0.00 | - | - | 1 | 37.83% |
| VIG231117C00132000 | 2023-03-22 3:35PM EDT | 132.00 | 22.90 | 27.60 | 28.50 | 0.00 | - | - | 31 | 33.58% |
| VIG231117C00135000 | 2023-03-27 11:47AM EDT | 135.00 | 20.69 | 22.00 | 23.60 | 0.00 | - | 1 | 0 | 24.13% |
| VIG231117C00138000 | 2023-05-17 3:02PM EDT | 138.00 | 21.05 | 20.80 | 22.10 | 0.00 | - | - | 1 | 26.86% |
| VIG231117C00139000 | 2023-03-22 3:01PM EDT | 139.00 | 17.50 | 20.70 | 23.80 | 0.00 | - | - | 1 | 34.11% |
| VIG231117C00140000 | 2023-06-02 1:08PM EDT | 140.00 | 20.44 | 19.10 | 20.40 | 0.00 | - | 1 | 1 | 26.00% |
| VIG231117C00148000 | 2023-05-02 2:13PM EDT | 148.00 | 14.07 | 11.40 | 13.90 | 0.00 | - | 1 | 1 | 22.57% |
| VIG231117C00149000 | 2023-03-17 10:09AM EDT | 149.00 | 9.30 | 12.30 | 14.20 | 0.00 | - | 3 | 3 | 24.88% |
| VIG231117C00150000 | 2023-05-30 3:57PM EDT | 150.00 | 10.05 | 10.90 | 12.20 | 0.00 | - | 1 | 4 | 21.27% |
| VIG231117C00151000 | 2023-05-03 10:39AM EDT | 151.00 | 12.28 | 10.60 | 11.70 | 0.00 | - | 1 | 1 | 21.46% |
| VIG231117C00152000 | 2023-05-25 3:00PM EDT | 152.00 | 8.10 | 9.40 | 10.60 | 0.00 | - | 1 | 4 | 20.11% |
| VIG231117C00154000 | 2023-04-26 9:43AM EDT | 154.00 | 9.50 | 7.40 | 8.20 | 0.00 | - | 1 | 3 | 16.89% |
| VIG231117C00155000 | 2023-05-26 11:46AM EDT | 155.00 | 6.80 | 7.30 | 8.20 | 0.00 | - | 1 | 14 | 18.13% |
| VIG231117C00156000 | 2023-05-26 12:20PM EDT | 156.00 | 6.70 | 6.50 | 7.50 | 0.00 | - | 2 | 4 | 17.63% |
| VIG231117C00157000 | 2023-05-26 1:38PM EDT | 157.00 | 5.70 | 6.00 | 6.80 | 0.00 | - | 3 | 15 | 17.08% |
| VIG231117C00158000 | 2023-05-24 12:19PM EDT | 158.00 | 4.62 | 5.40 | 6.30 | 0.00 | - | 6 | 17 | 16.96% |
| VIG231117C00159000 | 2023-06-05 10:56AM EDT | 159.00 | 5.74 | 4.80 | 5.60 | 0.00 | - | 4 | 14 | 16.31% |
| VIG231117C00160000 | 2023-05-26 11:02AM EDT | 160.00 | 3.70 | 4.20 | 5.00 | 0.00 | - | 2 | 73 | 15.83% |
| VIG231117C00161000 | 2023-05-25 3:55PM EDT | 161.00 | 2.95 | 3.70 | 4.50 | 0.00 | - | 2 | 5 | 15.54% |
| VIG231117C00162000 | 2023-06-05 1:28PM EDT | 162.00 | 3.90 | 3.20 | 3.90 | 0.00 | - | 5 | 25 | 14.93% |
| VIG231117C00163000 | 2023-06-05 2:43PM EDT | 163.00 | 3.20 | 2.65 | 3.50 | 0.00 | - | 2 | 21 | 14.75% |
| VIG231117C00164000 | 2023-06-05 12:15PM EDT | 164.00 | 3.00 | 2.25 | 2.70 | 0.00 | - | 2 | 22 | 13.43% |
| VIG231117C00165000 | 2023-06-02 3:01PM EDT | 165.00 | 2.70 | 2.00 | 2.55 | 0.00 | - | 2 | 206 | 13.77% |
| VIG231117C00166000 | 2023-06-05 1:54PM EDT | 166.00 | 2.19 | 1.70 | 2.10 | 0.00 | - | 6 | 96 | 13.20% |
| VIG231117C00167000 | 2023-06-02 1:57PM EDT | 167.00 | 2.11 | 1.35 | 1.90 | 0.00 | - | 3 | 43 | 13.26% |
| VIG231117C00168000 | 2023-06-05 3:39PM EDT | 168.00 | 1.50 | 1.05 | 1.60 | 0.00 | - | 9 | 68 | 12.96% |
| VIG231117C00169000 | 2023-06-06 12:09PM EDT | 169.00 | 0.85 | 0.90 | 1.35 | -0.55 | -39.29% | 1 | 11 | 12.72% |
| VIG231117C00170000 | 2023-06-05 2:55PM EDT | 170.00 | 1.00 | 0.65 | 1.10 | 0.00 | - | 21 | 760 | 12.38% |
| VIG231117C00172000 | 2023-05-18 10:07AM EDT | 172.00 | 1.00 | 0.40 | 0.75 | 0.00 | - | 1 | 46 | 11.98% |
| VIG231117C00175000 | 2023-06-01 10:05AM EDT | 175.00 | 0.26 | 0.15 | 0.40 | 0.00 | - | 1 | 31 | 11.48% |
| VIG231117C00180000 | 2023-04-13 11:35AM EDT | 180.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 16.03% |
| VIG231117C00190000 | 2023-05-08 2:19PM EDT | 190.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 12 | 17.46% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG231117P00090000 | 2023-05-23 9:30AM EDT | 90.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 30 | 40 | 54.08% |
| VIG231117P00120000 | 2023-05-23 12:43PM EDT | 120.00 | 0.93 | 0.40 | 0.80 | 0.00 | - | 10 | 13 | 26.95% |
| VIG231117P00125000 | 2023-05-23 2:21PM EDT | 125.00 | 1.25 | 0.65 | 1.00 | 0.00 | - | 10 | 17 | 24.95% |
| VIG231117P00126000 | 2023-05-23 2:18PM EDT | 126.00 | 1.30 | 0.65 | 1.05 | 0.00 | - | 5 | 17 | 24.59% |
| VIG231117P00127000 | 2023-05-23 1:30PM EDT | 127.00 | 1.35 | 0.75 | 1.10 | 0.00 | - | 5 | 9 | 24.20% |
| VIG231117P00128000 | 2023-05-24 10:05AM EDT | 128.00 | 1.60 | 0.80 | 1.20 | 0.00 | - | - | 19 | 24.07% |
| VIG231117P00130000 | 2023-05-30 10:07AM EDT | 130.00 | 1.40 | 0.90 | 1.30 | 0.00 | - | 1 | 9 | 23.21% |
| VIG231117P00131000 | 2023-05-22 2:24PM EDT | 131.00 | 1.48 | 0.95 | 1.35 | 0.00 | - | - | 2 | 22.74% |
| VIG231117P00135000 | 2023-05-24 11:34AM EDT | 135.00 | 2.15 | 1.20 | 1.60 | 0.00 | - | 2 | 7 | 21.02% |
| VIG231117P00136000 | 2023-05-26 1:27PM EDT | 136.00 | 2.10 | 1.25 | 1.70 | 0.00 | - | 53 | 70 | 20.71% |
| VIG231117P00137000 | 2023-05-22 10:08AM EDT | 137.00 | 2.10 | 1.35 | 1.85 | 0.00 | - | 1 | 4 | 20.58% |
| VIG231117P00138000 | 2023-05-04 2:43PM EDT | 138.00 | 3.20 | 1.45 | 2.00 | 0.00 | - | 18 | 19 | 20.40% |
| VIG231117P00140000 | 2023-06-06 11:30AM EDT | 140.00 | 1.80 | 1.60 | 2.05 | -0.80 | -30.77% | 2 | 23 | 19.03% |
| VIG231117P00141000 | 2023-05-02 12:16PM EDT | 141.00 | 3.20 | 2.25 | 2.90 | 0.00 | - | 1 | 1 | 21.14% |
| VIG231117P00142000 | 2023-04-10 2:18PM EDT | 142.00 | 3.30 | 1.30 | 4.50 | 0.00 | - | - | 1 | 25.20% |
| VIG231117P00143000 | 2023-05-26 12:26PM EDT | 143.00 | 3.50 | 1.95 | 2.45 | 0.00 | - | 1 | 2 | 18.01% |
| VIG231117P00144000 | 2023-05-09 2:46PM EDT | 144.00 | 3.00 | 2.10 | 2.60 | 0.00 | - | - | 2 | 17.66% |
| VIG231117P00145000 | 2023-03-17 10:23AM EDT | 145.00 | 6.25 | 3.20 | 4.00 | 0.00 | - | 2 | 2 | 20.97% |
| VIG231117P00146000 | 2023-03-17 10:25AM EDT | 146.00 | 6.20 | 3.30 | 4.20 | 0.00 | - | 1 | 1 | 20.60% |
| VIG231117P00147000 | 2023-06-01 3:53PM EDT | 147.00 | 3.20 | 2.55 | 3.10 | 0.00 | - | 3 | 7 | 16.58% |
| VIG231117P00149000 | 2023-05-12 10:53AM EDT | 149.00 | 4.50 | 2.85 | 3.50 | 0.00 | - | 22 | 24 | 15.86% |
| VIG231117P00150000 | 2023-06-02 1:51PM EDT | 150.00 | 3.80 | 3.00 | 3.50 | 0.00 | - | 2 | 74 | 14.91% |
| VIG231117P00151000 | 2023-04-04 1:04PM EDT | 151.00 | 6.30 | 5.30 | 6.30 | 0.00 | - | - | 1 | 21.06% |
| VIG231117P00153000 | 2023-06-02 1:30PM EDT | 153.00 | 4.00 | 3.70 | 4.50 | +0.20 | +5.26% | 1 | 1 | 14.43% |
| VIG231117P00154000 | 2023-05-25 2:46PM EDT | 154.00 | 6.20 | 3.90 | 4.70 | 0.00 | - | 2 | 4 | 13.83% |
| VIG231117P00155000 | 2023-03-20 1:46PM EDT | 155.00 | 10.15 | 5.20 | 6.10 | 0.00 | - | - | 0 | 16.07% |
| VIG231117P00156000 | 2023-05-08 3:03PM EDT | 156.00 | 6.25 | 4.50 | 5.40 | 0.00 | - | 1 | 5 | 13.19% |
© 2023 Yahoo. All rights reserved.