VIG - Vanguard Dividend Appreciation Index Fund

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG231117C000850002023-03-29 3:03PM EDT85.0067.4072.4074.000.00--166.02%
VIG231117C000900002023-03-24 2:33PM EDT90.0060.2066.6068.300.00-2254.18%
VIG231117C001000002023-03-29 2:27PM EDT100.0052.7057.6059.400.00-1053.27%
VIG231117C001050002023-03-24 2:33PM EDT105.0046.0051.4054.700.00-1155.43%
VIG231117C001100002023-03-24 11:35AM EDT110.0040.2047.3049.500.00-1149.57%
VIG231117C001260002023-03-22 3:48PM EDT126.0027.4032.3034.200.00--137.92%
VIG231117C001270002023-03-30 2:48PM EDT127.0028.9032.1034.400.00--141.38%
VIG231117C001300002023-03-22 3:19PM EDT130.0024.7229.0031.200.00--137.83%
VIG231117C001320002023-03-22 3:35PM EDT132.0022.9027.6028.500.00--3133.58%
VIG231117C001350002023-03-27 11:47AM EDT135.0020.6922.0023.600.00-1024.13%
VIG231117C001380002023-05-17 3:02PM EDT138.0021.0520.8022.100.00--126.86%
VIG231117C001390002023-03-22 3:01PM EDT139.0017.5020.7023.800.00--134.11%
VIG231117C001400002023-06-02 1:08PM EDT140.0020.4419.1020.400.00-1126.00%
VIG231117C001480002023-05-02 2:13PM EDT148.0014.0711.4013.900.00-1122.57%
VIG231117C001490002023-03-17 10:09AM EDT149.009.3012.3014.200.00-3324.88%
VIG231117C001500002023-05-30 3:57PM EDT150.0010.0510.9012.200.00-1421.27%
VIG231117C001510002023-05-03 10:39AM EDT151.0012.2810.6011.700.00-1121.46%
VIG231117C001520002023-05-25 3:00PM EDT152.008.109.4010.600.00-1420.11%
VIG231117C001540002023-04-26 9:43AM EDT154.009.507.408.200.00-1316.89%
VIG231117C001550002023-05-26 11:46AM EDT155.006.807.308.200.00-11418.13%
VIG231117C001560002023-05-26 12:20PM EDT156.006.706.507.500.00-2417.63%
VIG231117C001570002023-05-26 1:38PM EDT157.005.706.006.800.00-31517.08%
VIG231117C001580002023-05-24 12:19PM EDT158.004.625.406.300.00-61716.96%
VIG231117C001590002023-06-05 10:56AM EDT159.005.744.805.600.00-41416.31%
VIG231117C001600002023-05-26 11:02AM EDT160.003.704.205.000.00-27315.83%
VIG231117C001610002023-05-25 3:55PM EDT161.002.953.704.500.00-2515.54%
VIG231117C001620002023-06-05 1:28PM EDT162.003.903.203.900.00-52514.93%
VIG231117C001630002023-06-05 2:43PM EDT163.003.202.653.500.00-22114.75%
VIG231117C001640002023-06-05 12:15PM EDT164.003.002.252.700.00-22213.43%
VIG231117C001650002023-06-02 3:01PM EDT165.002.702.002.550.00-220613.77%
VIG231117C001660002023-06-05 1:54PM EDT166.002.191.702.100.00-69613.20%
VIG231117C001670002023-06-02 1:57PM EDT167.002.111.351.900.00-34313.26%
VIG231117C001680002023-06-05 3:39PM EDT168.001.501.051.600.00-96812.96%
VIG231117C001690002023-06-06 12:09PM EDT169.000.850.901.35-0.55-39.29%11112.72%
VIG231117C001700002023-06-05 2:55PM EDT170.001.000.651.100.00-2176012.38%
VIG231117C001720002023-05-18 10:07AM EDT172.001.000.400.750.00-14611.98%
VIG231117C001750002023-06-01 10:05AM EDT175.000.260.150.400.00-13111.48%
VIG231117C001800002023-04-13 11:35AM EDT180.000.500.050.800.00-1116.03%
VIG231117C001900002023-05-08 2:19PM EDT190.000.050.000.400.00-81217.46%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG231117P000900002023-05-23 9:30AM EDT90.000.200.001.200.00-304054.08%
VIG231117P001200002023-05-23 12:43PM EDT120.000.930.400.800.00-101326.95%
VIG231117P001250002023-05-23 2:21PM EDT125.001.250.651.000.00-101724.95%
VIG231117P001260002023-05-23 2:18PM EDT126.001.300.651.050.00-51724.59%
VIG231117P001270002023-05-23 1:30PM EDT127.001.350.751.100.00-5924.20%
VIG231117P001280002023-05-24 10:05AM EDT128.001.600.801.200.00--1924.07%
VIG231117P001300002023-05-30 10:07AM EDT130.001.400.901.300.00-1923.21%
VIG231117P001310002023-05-22 2:24PM EDT131.001.480.951.350.00--222.74%
VIG231117P001350002023-05-24 11:34AM EDT135.002.151.201.600.00-2721.02%
VIG231117P001360002023-05-26 1:27PM EDT136.002.101.251.700.00-537020.71%
VIG231117P001370002023-05-22 10:08AM EDT137.002.101.351.850.00-1420.58%
VIG231117P001380002023-05-04 2:43PM EDT138.003.201.452.000.00-181920.40%
VIG231117P001400002023-06-06 11:30AM EDT140.001.801.602.05-0.80-30.77%22319.03%
VIG231117P001410002023-05-02 12:16PM EDT141.003.202.252.900.00-1121.14%
VIG231117P001420002023-04-10 2:18PM EDT142.003.301.304.500.00--125.20%
VIG231117P001430002023-05-26 12:26PM EDT143.003.501.952.450.00-1218.01%
VIG231117P001440002023-05-09 2:46PM EDT144.003.002.102.600.00--217.66%
VIG231117P001450002023-03-17 10:23AM EDT145.006.253.204.000.00-2220.97%
VIG231117P001460002023-03-17 10:25AM EDT146.006.203.304.200.00-1120.60%
VIG231117P001470002023-06-01 3:53PM EDT147.003.202.553.100.00-3716.58%
VIG231117P001490002023-05-12 10:53AM EDT149.004.502.853.500.00-222415.86%
VIG231117P001500002023-06-02 1:51PM EDT150.003.803.003.500.00-27414.91%
VIG231117P001510002023-04-04 1:04PM EDT151.006.305.306.300.00--121.06%
VIG231117P001530002023-06-02 1:30PM EDT153.004.003.704.50+0.20+5.26%1114.43%
VIG231117P001540002023-05-25 2:46PM EDT154.006.203.904.700.00-2413.83%
VIG231117P001550002023-03-20 1:46PM EDT155.0010.155.206.100.00--016.07%
VIG231117P001560002023-05-08 3:03PM EDT156.006.254.505.400.00-1513.19%