Singapore Markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,037.73 -63.17 (-0.33%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Vanguard Dividend Appreciation Index Fund (VIG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG221118C00100000 | 2022-08-02 12:20PM EDT | 100.00 | 53.24 | 55.20 | 57.90 | 0.00 | - | 1 | 1 | 186.40% |
| VIG221118C00130000 | 2022-07-15 12:34PM EDT | 130.00 | 18.10 | 26.30 | 28.30 | 0.00 | - | - | 1 | 108.78% |
| VIG221118C00132000 | 2022-07-25 1:42PM EDT | 132.00 | 19.10 | 23.70 | 25.80 | 0.00 | - | - | 0 | 100.89% |
| VIG221118C00134000 | 2022-07-13 2:00PM EDT | 134.00 | 14.10 | 22.30 | 25.40 | 0.00 | - | - | 1 | 101.06% |
| VIG221118C00136000 | 2022-07-13 11:08AM EDT | 136.00 | 12.50 | 21.10 | 22.70 | 0.00 | - | - | 2 | 96.05% |
| VIG221118C00137000 | 2022-07-25 3:07PM EDT | 137.00 | 14.50 | 20.40 | 20.80 | 0.00 | - | - | 14 | 91.98% |
| VIG221118C00138000 | 2022-07-18 1:37PM EDT | 138.00 | 12.20 | 19.50 | 20.30 | 0.00 | - | - | 4 | 90.76% |
| VIG221118C00139000 | 2022-07-12 3:07PM EDT | 139.00 | 11.00 | 18.70 | 19.10 | 0.00 | - | - | 1 | 88.09% |
| VIG221118C00140000 | 2022-08-02 12:20PM EDT | 140.00 | 15.69 | 17.70 | 18.20 | 0.00 | - | 1 | 13 | 85.64% |
| VIG221118C00141000 | 2022-07-15 1:54PM EDT | 141.00 | 9.90 | 16.80 | 18.10 | 0.00 | - | - | 10 | 85.28% |
| VIG221118C00142000 | 2022-07-20 1:49PM EDT | 142.00 | 10.30 | 15.90 | 16.50 | 0.00 | - | - | 7 | 81.37% |
| VIG221118C00143000 | 2022-08-02 1:25PM EDT | 143.00 | 13.40 | 15.10 | 15.60 | 0.00 | - | 2 | 15 | 79.31% |
| VIG221118C00144000 | 2022-07-20 3:54PM EDT | 144.00 | 9.30 | 14.40 | 15.20 | 0.00 | - | - | 8 | 78.61% |
| VIG221118C00145000 | 2022-08-11 10:33AM EDT | 145.00 | 14.25 | 13.50 | 13.90 | +2.45 | +20.76% | 2 | 35 | 75.32% |
| VIG221118C00146000 | 2022-08-05 10:39AM EDT | 146.00 | 11.01 | 12.70 | 13.20 | 0.00 | - | - | 17 | 73.60% |
| VIG221118C00147000 | 2022-08-01 1:45PM EDT | 147.00 | 10.10 | 11.50 | 12.90 | 0.00 | - | - | 805 | 71.85% |
| VIG221118C00148000 | 2022-07-21 3:18PM EDT | 148.00 | 7.25 | 11.30 | 11.60 | 0.00 | - | - | 3 | 70.04% |
| VIG221118C00150000 | 2022-08-11 2:35PM EDT | 150.00 | 9.88 | 9.70 | 10.00 | +0.69 | +7.51% | 8 | 68 | 65.80% |
| VIG221118C00151000 | 2022-08-05 10:39AM EDT | 151.00 | 7.55 | 8.80 | 9.40 | 0.00 | - | - | 8 | 63.81% |
| VIG221118C00152000 | 2022-07-27 2:57PM EDT | 152.00 | 5.26 | 8.20 | 8.60 | 0.00 | - | - | 25 | 61.99% |
| VIG221118C00153000 | 2022-08-08 2:18PM EDT | 153.00 | 6.50 | 7.60 | 7.90 | 0.00 | - | - | 69 | 60.33% |
| VIG221118C00154000 | 2022-08-04 9:47AM EDT | 154.00 | 5.90 | 7.00 | 7.20 | 0.00 | - | 2 | 6 | 58.59% |
| VIG221118C00155000 | 2022-08-04 9:37AM EDT | 155.00 | 6.20 | 6.30 | 6.60 | 0.00 | - | 3 | 86 | 56.76% |
| VIG221118C00156000 | 2022-08-10 3:55PM EDT | 156.00 | 5.50 | 5.70 | 6.00 | +0.60 | +12.24% | - | 32 | 55.08% |
| VIG221118C00157000 | 2022-07-28 3:59PM EDT | 157.00 | 3.87 | 5.10 | 5.40 | 0.00 | - | - | 50 | 53.28% |
| VIG221118C00158000 | 2022-08-10 3:43PM EDT | 158.00 | 4.50 | 4.60 | 4.90 | +0.83 | +22.62% | 1 | 26 | 51.90% |
| VIG221118C00159000 | 2022-08-09 10:48AM EDT | 159.00 | 3.26 | 4.10 | 4.40 | 0.00 | - | 8 | 1,222 | 50.40% |
| VIG221118C00160000 | 2022-08-11 10:39AM EDT | 160.00 | 4.05 | 3.60 | 3.90 | +1.11 | +37.76% | 3 | 93 | 49.62% |
| VIG221118C00162000 | 2022-08-10 12:28PM EDT | 162.00 | 2.40 | 2.75 | 3.20 | +0.25 | +11.63% | 2 | 14 | 47.77% |
| VIG221118C00163000 | 2022-07-29 3:19PM EDT | 163.00 | 1.85 | 2.35 | 2.65 | 0.00 | - | - | 20 | 45.40% |
| VIG221118C00164000 | 2022-07-26 11:41AM EDT | 164.00 | 0.85 | 2.00 | 2.25 | 0.00 | - | - | 86 | 43.75% |
| VIG221118C00165000 | 2022-08-10 1:07PM EDT | 165.00 | 1.57 | 1.75 | 1.90 | +0.12 | +8.28% | 4 | 1,600 | 42.25% |
| VIG221118C00167000 | 2022-08-11 10:19AM EDT | 167.00 | 1.50 | 1.25 | 1.45 | +1.50 | - | 39 | 38 | 40.58% |
| VIG221118C00168000 | 2022-08-11 10:21AM EDT | 168.00 | 1.30 | 0.95 | 1.25 | +0.81 | +165.31% | 50 | 44 | 39.72% |
| VIG221118C00169000 | 2022-08-08 1:40PM EDT | 169.00 | 0.70 | 0.90 | 1.10 | 0.00 | - | - | 12 | 39.19% |
| VIG221118C00170000 | 2022-08-10 12:00PM EDT | 170.00 | 0.75 | 0.65 | 1.00 | +0.40 | +114.29% | 6 | 48 | 39.03% |
| VIG221118C00172000 | 2022-08-03 11:13AM EDT | 172.00 | 0.35 | 0.35 | 2.15 | 0.00 | - | - | 7 | 50.60% |
| VIG221118C00173000 | 2022-08-10 11:52AM EDT | 173.00 | 0.40 | 0.20 | 0.85 | +0.40 | -55.56% | 10 | 20 | 39.80% |
| VIG221118C00174000 | 2022-08-01 10:49AM EDT | 174.00 | 0.35 | 0.25 | 1.05 | 0.00 | - | - | 6 | 42.75% |
| VIG221118C00175000 | 2022-07-07 11:59AM EDT | 175.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | - | 184 | 33.25% |
| VIG221118C00190000 | 2022-07-28 10:29AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 50.49% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG221118P00075000 | 2022-07-05 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 18 | 84.18% |
| VIG221118P00080000 | 2022-07-21 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | - | 12 | 73.54% |
| VIG221118P00095000 | 2022-08-05 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 42 | 55.32% |
| VIG221118P00100000 | 2022-08-02 3:00PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 56.52% |
| VIG221118P00105000 | 2022-07-27 9:30AM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 41 | 49.66% |
| VIG221118P00115000 | 2022-07-29 3:19PM EDT | 115.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | - | 8 | 39.48% |
| VIG221118P00120000 | 2022-08-10 11:02AM EDT | 120.00 | 0.50 | 0.05 | 2.00 | -0.62 | -55.36% | 1 | 67 | 41.27% |
| VIG221118P00125000 | 2022-08-02 9:30AM EDT | 125.00 | 0.85 | 0.40 | 1.75 | 0.00 | - | 1 | 12 | 31.82% |
| VIG221118P00130000 | 2022-08-03 12:34PM EDT | 130.00 | 1.10 | 0.60 | 0.85 | 0.00 | - | 2 | 20 | 18.09% |
| VIG221118P00131000 | 2022-08-11 1:18PM EDT | 131.00 | 0.85 | 0.65 | 0.90 | -0.25 | -22.73% | 1 | 1 | 17.09% |
| VIG221118P00133000 | 2022-07-05 11:01AM EDT | 133.00 | 5.00 | 1.25 | 1.40 | 0.00 | - | - | 1 | 17.36% |
| VIG221118P00135000 | 2022-07-14 2:05PM EDT | 135.00 | 4.70 | 0.95 | 1.25 | 0.00 | - | - | 52 | 13.32% |
| VIG221118P00137000 | 2022-07-07 11:57AM EDT | 137.00 | 4.33 | 1.70 | 1.95 | 0.00 | - | - | 1 | 13.38% |
| VIG221118P00138000 | 2022-07-18 3:36PM EDT | 138.00 | 4.54 | 1.25 | 1.50 | 0.00 | - | - | 1 | 9.24% |
| VIG221118P00140000 | 2022-08-03 3:25PM EDT | 140.00 | 2.22 | 1.40 | 1.70 | 0.00 | - | 1 | 33 | 5.40% |
| VIG221118P00142000 | 2022-07-12 11:22AM EDT | 142.00 | 5.80 | 0.05 | 4.70 | 0.00 | - | - | 223 | 13.78% |
| VIG221118P00145000 | 2022-08-03 10:47AM EDT | 145.00 | 3.60 | 2.30 | 2.60 | 0.00 | - | 5 | 46 | 0.00% |
| VIG221118P00146000 | 2022-08-02 11:58AM EDT | 146.00 | 3.80 | 2.55 | 2.75 | 0.00 | - | 1 | 2 | 0.00% |
| VIG221118P00148000 | 2022-08-11 9:49AM EDT | 148.00 | 2.75 | 3.00 | 3.20 | -1.25 | -31.25% | 1 | 3 | 0.00% |
| VIG221118P00150000 | 2022-08-04 9:54AM EDT | 150.00 | 4.60 | 3.40 | 3.70 | 0.00 | - | 1 | 23 | 0.00% |
| VIG221118P00155000 | 2022-08-11 11:07AM EDT | 155.00 | 4.70 | 5.00 | 5.30 | -3.60 | -43.37% | 10 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
