Singapore markets open in 7 hours 14 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,692.18 +491.86 (+0.78%) CMC Crypto 200
1,391.86 -4.68 (-0.35%)
Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240816C00095000 | 2023-12-15 10:37AM EDT | 95.00 | 76.10 | 74.50 | 78.30 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00138000 | 2024-01-19 1:15PM EDT | 138.00 | 35.61 | 37.70 | 42.00 | 0.00 | - | 1 | 1 | 45.17% |
| VIG240816C00150000 | 2024-04-10 2:23PM EDT | 150.00 | 30.00 | 27.10 | 30.20 | 0.00 | - | 4 | 4 | 35.07% |
| VIG240816C00152000 | 2024-04-04 2:19PM EDT | 152.00 | 30.45 | 25.30 | 28.30 | 0.00 | - | 3 | 0 | 33.64% |
| VIG240816C00155000 | 2024-02-22 3:50PM EDT | 155.00 | 26.20 | 27.90 | 30.60 | 0.00 | - | 1 | 1 | 48.57% |
| VIG240816C00158000 | 2024-02-21 2:18PM EDT | 158.00 | 21.00 | 24.50 | 28.50 | 0.00 | - | 1 | 0 | 47.89% |
| VIG240816C00159000 | 2023-12-15 4:43PM EDT | 159.00 | 15.90 | 15.60 | 18.70 | 0.00 | - | 1 | 1 | 16.72% |
| VIG240816C00160000 | 2024-04-15 10:07AM EDT | 160.00 | 19.75 | 17.70 | 20.80 | 0.00 | - | 1 | 2 | 28.00% |
| VIG240816C00162000 | 2024-04-23 9:30AM EDT | 162.00 | 17.58 | 15.70 | 19.00 | 0.00 | - | 1 | 0 | 26.73% |
| VIG240816C00163000 | 2024-03-28 1:06PM EDT | 163.00 | 21.31 | 15.00 | 18.10 | 0.00 | - | 1 | 1 | 26.07% |
| VIG240816C00164000 | 2024-04-02 9:52AM EDT | 164.00 | 19.92 | 13.80 | 17.20 | 0.00 | - | 1 | 1 | 25.40% |
| VIG240816C00165000 | 2024-04-12 3:13PM EDT | 165.00 | 14.42 | 13.90 | 15.70 | 0.00 | - | 1 | 11 | 22.87% |
| VIG240816C00166000 | 2024-03-21 11:43AM EDT | 166.00 | 21.00 | 10.20 | 14.00 | 0.00 | - | 4 | 6 | 19.73% |
| VIG240816C00167000 | 2024-04-09 11:49AM EDT | 167.00 | 16.00 | 10.80 | 15.20 | 0.00 | - | 1 | 9 | 25.29% |
| VIG240816C00168000 | 2024-02-05 2:31PM EDT | 168.00 | 11.17 | 12.50 | 16.80 | 0.00 | - | 1 | 7 | 31.50% |
| VIG240816C00169000 | 2024-04-10 1:16PM EDT | 169.00 | 12.61 | 9.10 | 13.50 | 0.00 | - | 1 | 11 | 23.99% |
| VIG240816C00170000 | 2024-04-22 2:20PM EDT | 170.00 | 10.70 | 8.70 | 12.60 | 0.00 | - | 1 | 47 | 23.16% |
| VIG240816C00171000 | 2024-04-26 12:43PM EDT | 171.00 | 9.90 | 8.20 | 11.70 | +1.30 | +15.12% | 2 | 7 | 22.31% |
| VIG240816C00172000 | 2024-04-19 11:11AM EDT | 172.00 | 8.04 | 7.90 | 11.10 | 0.00 | - | 2 | 21 | 22.24% |
| VIG240816C00173000 | 2024-04-25 9:31AM EDT | 173.00 | 8.30 | 6.30 | 9.00 | 0.00 | - | 1 | 13 | 18.13% |
| VIG240816C00174000 | 2024-04-12 1:30PM EDT | 174.00 | 7.95 | 7.20 | 8.10 | 0.00 | - | 1 | 11 | 17.22% |
| VIG240816C00175000 | 2024-04-26 3:57PM EDT | 175.00 | 6.80 | 4.70 | 7.10 | +0.55 | +8.80% | 6 | 64 | 16.02% |
| VIG240816C00176000 | 2024-03-21 3:46PM EDT | 176.00 | 11.51 | 5.30 | 5.80 | 0.00 | - | 1 | 8 | 13.98% |
| VIG240816C00177000 | 2024-04-15 12:11PM EDT | 177.00 | 6.23 | 5.20 | 5.80 | 0.00 | - | 7 | 24 | 15.25% |
| VIG240816C00178000 | 2024-04-26 1:36PM EDT | 178.00 | 5.00 | 4.50 | 5.30 | -0.38 | -7.06% | 1 | 31 | 15.15% |
| VIG240816C00179000 | 2024-04-23 12:22PM EDT | 179.00 | 4.60 | 4.00 | 4.80 | 0.00 | - | 2 | 31 | 14.98% |
| VIG240816C00180000 | 2024-04-26 10:51AM EDT | 180.00 | 4.00 | 3.50 | 4.20 | +0.16 | +4.17% | 1 | 105 | 14.49% |
| VIG240816C00181000 | 2024-03-21 2:27PM EDT | 181.00 | 7.82 | 2.65 | 3.20 | 0.00 | - | 2 | 148 | 12.83% |
| VIG240816C00182000 | 2024-04-26 11:50AM EDT | 182.00 | 3.09 | 2.50 | 3.20 | +0.11 | +3.69% | 1 | 34 | 13.77% |
| VIG240816C00183000 | 2024-04-22 12:09PM EDT | 183.00 | 2.00 | 2.10 | 2.90 | 0.00 | - | 3 | 11 | 13.83% |
| VIG240816C00184000 | 2024-04-15 9:30AM EDT | 184.00 | 2.95 | 1.80 | 2.45 | 0.00 | - | 1 | 4 | 13.39% |
| VIG240816C00185000 | 2024-04-18 3:17PM EDT | 185.00 | 1.35 | 1.35 | 2.15 | 0.00 | - | 3 | 90 | 13.29% |
| VIG240816C00186000 | 2024-04-01 11:21AM EDT | 186.00 | 4.00 | 1.05 | 1.90 | 0.00 | - | 1 | 11 | 13.27% |
| VIG240816C00187000 | 2024-04-25 2:34PM EDT | 187.00 | 1.35 | 0.85 | 1.70 | 0.00 | - | 8 | 16 | 13.34% |
| VIG240816C00188000 | 2024-04-17 10:53AM EDT | 188.00 | 0.85 | 0.55 | 1.40 | 0.00 | - | 1 | 5 | 12.98% |
| VIG240816C00189000 | 2024-04-18 11:24AM EDT | 189.00 | 0.85 | 0.30 | 0.90 | 0.00 | - | 1 | 53 | 11.66% |
| VIG240816C00190000 | 2024-04-16 1:13PM EDT | 190.00 | 0.75 | 0.25 | 0.85 | 0.00 | - | 1 | 73 | 12.04% |
| VIG240816C00191000 | 2024-03-27 3:54PM EDT | 191.00 | 2.12 | 0.05 | 0.95 | 0.00 | - | 1 | 22 | 13.07% |
| VIG240816C00192000 | 2024-04-24 1:55PM EDT | 192.00 | 0.62 | 0.05 | 0.90 | 0.00 | - | 2 | 39 | 13.42% |
| VIG240816C00193000 | 2024-04-11 1:15PM EDT | 193.00 | 0.95 | 0.10 | 0.85 | 0.00 | - | 1 | 35 | 13.75% |
| VIG240816C00194000 | 2024-04-25 9:36AM EDT | 194.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 688 | 13.79% |
| VIG240816C00195000 | 2024-03-07 2:55PM EDT | 195.00 | 1.15 | 0.35 | 1.20 | 0.00 | - | 5 | 251 | 16.49% |
| VIG240816C00196000 | 2024-04-04 10:33AM EDT | 196.00 | 0.70 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 14.30% |
| VIG240816C00200000 | 2024-03-21 12:04PM EDT | 200.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | 1 | 14 | 23.07% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240816P00139000 | 2024-01-26 10:30AM EDT | 139.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 37.73% |
| VIG240816P00142000 | 2023-12-19 10:40AM EDT | 142.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | - | 4 | 47.66% |
| VIG240816P00144000 | 2024-01-02 10:30AM EDT | 144.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| VIG240816P00145000 | 2024-01-10 10:30AM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| VIG240816P00147000 | 2024-01-26 10:30AM EDT | 147.00 | 1.55 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 21.56% |
| VIG240816P00148000 | 2024-01-26 10:30AM EDT | 148.00 | 1.60 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 26.59% |
| VIG240816P00149000 | 2024-01-16 10:30AM EDT | 149.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| VIG240816P00150000 | 2024-04-23 9:50AM EDT | 150.00 | 0.84 | 0.00 | 2.40 | 0.00 | - | 1 | 3 | 30.56% |
| VIG240816P00152000 | 2024-01-23 10:30AM EDT | 152.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VIG240816P00153000 | 2024-01-23 10:30AM EDT | 153.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VIG240816P00154000 | 2024-01-16 10:30AM EDT | 154.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VIG240816P00155000 | 2024-01-17 4:35PM EDT | 155.00 | 1.90 | 0.10 | 1.95 | 0.00 | - | 1 | 5 | 24.44% |
| VIG240816P00156000 | 2024-01-25 10:30AM EDT | 156.00 | 2.00 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 23.85% |
| VIG240816P00157000 | 2024-02-01 10:30AM EDT | 157.00 | 1.55 | 0.10 | 3.20 | 0.00 | - | 1 | 2 | 27.74% |
| VIG240816P00158000 | 2024-01-30 4:39PM EDT | 158.00 | 1.77 | 0.10 | 4.90 | 0.00 | - | 1 | 0 | 32.71% |
| VIG240816P00159000 | 2023-12-18 10:30AM EDT | 159.00 | 2.50 | 1.05 | 4.60 | 0.00 | - | - | 10 | 30.74% |
| VIG240816P00160000 | 2024-03-21 3:50PM EDT | 160.00 | 0.75 | 1.00 | 1.90 | 0.00 | - | 1 | 32 | 20.19% |
| VIG240816P00162000 | 2024-02-27 10:31AM EDT | 162.00 | 1.60 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 16.54% |
| VIG240816P00163000 | 2024-04-15 1:51PM EDT | 163.00 | 1.80 | 0.45 | 1.40 | 0.00 | - | 5 | 6 | 15.77% |
| VIG240816P00164000 | 2024-04-11 3:51PM EDT | 164.00 | 1.08 | 0.45 | 1.45 | 0.00 | - | 2 | 3 | 15.19% |
| VIG240816P00165000 | 2024-03-27 2:28PM EDT | 165.00 | 1.65 | 0.55 | 1.55 | 0.00 | - | 1 | 20 | 14.78% |
| VIG240816P00166000 | 2024-04-16 11:25AM EDT | 166.00 | 2.30 | 0.70 | 1.65 | 0.00 | - | 1 | 5 | 14.34% |
| VIG240816P00167000 | 2024-02-20 1:54PM EDT | 167.00 | 2.67 | 0.90 | 1.50 | 0.00 | - | 3 | 3 | 12.98% |
| VIG240816P00169000 | 2024-04-17 10:52AM EDT | 169.00 | 2.90 | 1.10 | 2.00 | 0.00 | - | 1 | 1 | 12.98% |
| VIG240816P00170000 | 2024-04-23 9:50AM EDT | 170.00 | 2.24 | 1.30 | 2.15 | 0.00 | - | 2 | 567 | 12.54% |
| VIG240816P00172000 | 2024-01-25 2:19PM EDT | 172.00 | 4.00 | 2.10 | 3.30 | 0.00 | - | 1 | 1 | 13.92% |
| VIG240816P00173000 | 2024-04-24 10:14AM EDT | 173.00 | 2.80 | 1.95 | 2.90 | 0.00 | - | 3 | 80 | 11.76% |
| VIG240816P00174000 | 2024-03-04 1:00PM EDT | 174.00 | 0.70 | 1.70 | 2.95 | 0.00 | - | 2 | 3 | 10.83% |
| VIG240816P00175000 | 2024-03-27 12:05PM EDT | 175.00 | 2.30 | 2.60 | 3.50 | 0.00 | - | 50 | 254 | 11.15% |
| VIG240816P00177000 | 2024-03-11 11:08AM EDT | 177.00 | 4.50 | 3.30 | 4.40 | 0.00 | - | 4 | 4 | 10.97% |
| VIG240816P00178000 | 2024-04-05 10:02AM EDT | 178.00 | 4.00 | 3.90 | 4.80 | 0.00 | - | 2 | 11 | 10.60% |
| VIG240816P00179000 | 2024-04-12 1:22PM EDT | 179.00 | 6.30 | 4.30 | 5.20 | 0.00 | - | 5 | 15 | 10.13% |
| VIG240816P00180000 | 2024-04-17 11:57AM EDT | 180.00 | 7.80 | 4.70 | 5.60 | 0.00 | - | 1 | 46 | 9.54% |
© 2024 Yahoo. All rights reserved.