VIG - Vanguard Dividend Appreciation Index Fund
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG230616C00145000 | 2023-05-08 11:53AM EDT | 145.00 | 12.40 | 9.10 | 11.00 | 0.00 | - | - | 1 | 41.41% |
| VIG230616C00148000 | 2023-05-05 10:50AM EDT | 148.00 | 9.70 | 5.80 | 7.00 | 0.00 | - | 1 | 1 | 23.96% |
| VIG230616C00150000 | 2023-05-26 12:02PM EDT | 150.00 | 5.30 | 4.60 | 5.20 | 0.00 | - | 5 | 6 | 20.95% |
| VIG230616C00151000 | 2023-05-08 11:05AM EDT | 151.00 | 7.30 | 4.00 | 4.30 | 0.00 | - | 600 | 340 | 19.14% |
| VIG230616C00152000 | 2023-05-18 10:37AM EDT | 152.00 | 5.50 | 3.10 | 3.60 | 0.00 | - | 1 | 1 | 18.71% |
| VIG230616C00153000 | 2023-05-26 9:49AM EDT | 153.00 | 2.60 | 2.55 | 2.80 | 0.00 | - | 6 | 17 | 17.09% |
| VIG230616C00154000 | 2023-05-25 2:40PM EDT | 154.00 | 1.63 | 1.85 | 2.15 | 0.00 | - | 7 | 12 | 16.18% |
| VIG230616C00155000 | 2023-05-30 10:05AM EDT | 155.00 | 1.70 | 1.30 | 1.60 | +0.20 | +13.33% | 1 | 310 | 15.47% |
| VIG230616C00156000 | 2023-05-26 10:42AM EDT | 156.00 | 1.31 | 0.80 | 1.10 | 0.00 | - | 1 | 23 | 14.49% |
| VIG230616C00157000 | 2023-05-25 3:20PM EDT | 157.00 | 0.40 | 0.50 | 0.70 | 0.00 | - | 3 | 853 | 13.58% |
| VIG230616C00158000 | 2023-05-30 3:49PM EDT | 158.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 5 | 74 | 13.22% |
| VIG230616C00159000 | 2023-05-30 10:31AM EDT | 159.00 | 0.20 | 0.10 | 0.30 | -0.08 | -28.57% | 4 | 391 | 13.28% |
| VIG230616C00160000 | 2023-05-30 9:38AM EDT | 160.00 | 0.20 | 0.10 | 0.20 | +0.01 | +5.26% | 1 | 169 | 13.43% |
| VIG230616C00161000 | 2023-05-26 3:43PM EDT | 161.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 9 | 64 | 15.02% |
| VIG230616C00162000 | 2023-05-23 3:18PM EDT | 162.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 55 | 123 | 17.51% |
| VIG230616C00163000 | 2023-05-18 12:40PM EDT | 163.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 15.58% |
| VIG230616C00164000 | 2023-05-01 2:52PM EDT | 164.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 20.56% |
| VIG230616C00165000 | 2023-05-18 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 183 | 20.95% |
| VIG230616C00166000 | 2023-05-09 3:26PM EDT | 166.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 112 | 50 | 21.05% |
| VIG230616C00167000 | 2023-05-09 11:04AM EDT | 167.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 100 | 22.36% |
| VIG230616C00171000 | 2023-05-04 2:40PM EDT | 171.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 60 | 25.59% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG230616P00125000 | 2023-05-02 11:13AM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 59.03% |
| VIG230616P00130000 | 2023-05-23 3:27PM EDT | 130.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 9 | 58.67% |
| VIG230616P00140000 | 2023-05-23 10:57AM EDT | 140.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 45.29% |
| VIG230616P00141000 | 2023-05-15 1:43PM EDT | 141.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 36.28% |
| VIG230616P00144000 | 2023-05-24 2:10PM EDT | 144.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 21.97% |
| VIG230616P00145000 | 2023-05-25 11:23AM EDT | 145.00 | 0.53 | 0.10 | 0.30 | 0.00 | - | 1 | 34 | 21.19% |
| VIG230616P00146000 | 2023-05-23 12:49PM EDT | 146.00 | 0.50 | 0.20 | 0.25 | 0.00 | - | 2 | 17 | 18.46% |
| VIG230616P00147000 | 2023-05-18 1:45PM EDT | 147.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 2 | 4 | 19.09% |
| VIG230616P00148000 | 2023-05-30 12:37PM EDT | 148.00 | 0.40 | 0.30 | 0.45 | -0.55 | -57.89% | 1 | 15 | 17.80% |
| VIG230616P00149000 | 2023-05-24 10:17AM EDT | 149.00 | 0.81 | 0.40 | 0.55 | -0.34 | -29.57% | 15 | 24 | 16.92% |
| VIG230616P00150000 | 2023-05-25 3:58PM EDT | 150.00 | 1.07 | 0.50 | 0.70 | 0.00 | - | 7 | 82 | 16.29% |
| VIG230616P00151000 | 2023-05-30 9:37AM EDT | 151.00 | 0.75 | 0.70 | 0.90 | -0.20 | -21.05% | 4 | 42 | 15.74% |
| VIG230616P00152000 | 2023-05-30 9:32AM EDT | 152.00 | 0.70 | 0.90 | 1.10 | -1.28 | -64.65% | 13 | 25 | 14.75% |
| VIG230616P00153000 | 2023-05-25 3:58PM EDT | 153.00 | 1.92 | 1.15 | 1.35 | 0.00 | - | 2 | 10 | 13.70% |
| VIG230616P00154000 | 2023-05-23 12:21PM EDT | 154.00 | 1.52 | 1.50 | 1.85 | 0.00 | - | 1 | 10 | 13.99% |
| VIG230616P00155000 | 2023-05-22 10:45AM EDT | 155.00 | 1.65 | 1.90 | 2.30 | 0.00 | - | 10 | 16 | 13.25% |
| VIG230616P00156000 | 2023-05-30 3:23PM EDT | 156.00 | 2.65 | 2.45 | 2.80 | +0.82 | +44.81% | 5 | 10 | 12.10% |
| VIG230616P00157000 | 2023-05-26 11:04AM EDT | 157.00 | 2.96 | 3.10 | 3.40 | 0.00 | - | 5 | 6 | 10.74% |
| VIG230616P00158000 | 2023-05-02 9:30AM EDT | 158.00 | 2.55 | 3.90 | 5.20 | 0.00 | - | 5 | 5 | 20.53% |
| VIG230616P00159000 | 2023-05-01 10:46AM EDT | 159.00 | 2.60 | 4.10 | 5.90 | 0.00 | - | - | 0 | 20.07% |
© 2023 Yahoo. All rights reserved.