Singapore markets closed

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.85-0.61 (-0.39%)
As of 11:13AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG230217C000750002022-07-19 1:02PM EST75.0072.6083.0084.600.00--0254.10%
VIG230217C001080002022-07-25 12:01PM EST108.0042.3046.1047.400.00-1187.84%
VIG230217C001090002022-07-25 12:03PM EST109.0041.4044.6047.300.00-1164.45%
VIG230217C001150002022-06-22 12:19PM EST115.0030.3034.6036.400.00--100.00%
VIG230217C001190002022-10-03 1:57PM EST119.0023.1029.1032.400.00--10.00%
VIG230217C001200002022-09-12 2:19PM EST120.0034.5718.2019.500.00--50.00%
VIG230217C001230002022-11-17 10:05AM EST123.0029.5027.6030.900.00-100.00%
VIG230217C001250002022-09-09 1:40PM EST125.0029.6016.1017.500.00-110.00%
VIG230217C001260002022-07-19 2:19PM EST126.0024.7034.0035.700.00-21121.41%
VIG230217C001270002022-09-08 9:17AM EST127.0024.8014.5014.900.00--10.00%
VIG230217C001280002022-09-20 1:45PM EST128.0019.4013.9015.300.00--10.00%
VIG230217C001290002022-06-22 12:18PM EST129.0019.2023.1024.100.00--100.00%
VIG230217C001340002022-10-24 1:24PM EST134.0013.8523.3024.500.00-201172.88%
VIG230217C001360002023-01-23 9:42AM EST136.0018.0019.0019.900.00-153046.36%
VIG230217C001370002022-11-10 11:18AM EST137.0017.2418.9020.200.00-1452.27%
VIG230217C001400002022-10-20 12:48PM EST140.006.7016.0016.500.00-4845.53%
VIG230217C001410002023-01-09 12:39PM EST141.0015.7312.9014.800.00-1135.72%
VIG230217C001420002022-12-29 3:02PM EST142.0012.4813.2014.300.00-131139.33%
VIG230217C001430002022-12-02 12:59PM EST143.0016.709.5011.300.00-610.00%
VIG230217C001440002023-01-20 9:32AM EST144.008.6011.2012.300.00-1635.23%
VIG230217C001450002023-01-18 1:24PM EST145.009.8010.2010.900.00-61829.20%
VIG230217C001460002023-01-17 2:06PM EST146.0011.009.2010.700.00-11134.60%
VIG230217C001470002023-01-04 3:36PM EST147.007.678.408.900.00-11325.22%
VIG230217C001480002023-01-25 10:44AM EST148.006.407.508.200.00-1521825.88%
VIG230217C001490002023-01-26 3:46PM EST149.007.306.608.100.00-11230.86%
VIG230217C001500002023-01-20 1:11PM EST150.004.265.806.200.00-104721.46%
VIG230217C001510002023-01-17 1:50PM EST151.006.805.005.400.00-175720.68%
VIG230217C001520002023-01-23 10:42AM EST152.004.364.204.500.00-139518.95%
VIG230217C001530002023-01-26 3:59PM EST153.004.183.504.000.00-232519.78%
VIG230217C001540002023-01-24 10:39AM EST154.003.032.903.200.00-15418.19%
VIG230217C001550002023-01-25 2:38PM EST155.002.292.302.600.00-1642017.60%
VIG230217C001560002023-01-27 9:53AM EST156.002.221.752.25+0.37+20.00%13518.30%
VIG230217C001570002023-01-26 1:42PM EST157.001.701.351.700.00-66817.25%
VIG230217C001580002023-01-26 1:38PM EST158.001.250.951.250.00-512116.42%
VIG230217C001590002023-01-26 1:31PM EST159.000.900.700.850.00-26315.41%
VIG230217C001600002023-01-26 3:59PM EST160.000.650.450.650.00-131,15915.52%
VIG230217C001610002023-01-26 10:04AM EST161.000.400.250.500.00-19515.72%
VIG230217C001620002023-01-27 10:47AM EST162.000.250.150.35-0.06-19.35%236115.53%
VIG230217C001630002023-01-26 9:53AM EST163.000.170.000.400.00-138717.65%
VIG230217C001640002023-01-24 10:13AM EST164.000.050.000.200.00-119615.99%
VIG230217C001650002023-01-25 10:42AM EST165.000.050.000.200.00-113517.29%
VIG230217C001660002023-01-09 11:53AM EST166.000.500.000.150.00-139817.43%
VIG230217C001670002023-01-18 1:20PM EST167.000.100.000.150.00-14118.60%
VIG230217C001680002023-01-17 10:36AM EST168.000.100.000.050.00-106516.31%
VIG230217C001690002022-11-30 3:07PM EST169.001.000.000.600.00-11828.86%
VIG230217C001700002023-01-24 2:18PM EST170.000.050.000.150.00-146522.02%
VIG230217C001710002022-12-01 1:13PM EST171.000.800.000.250.00-23,95125.59%
VIG230217C001720002022-11-29 10:47AM EST172.000.380.000.250.00-62926.76%
VIG230217C001730002022-08-25 1:25PM EST173.001.100.000.750.00-13613636.33%
VIG230217C001740002022-07-25 12:06PM EST174.000.850.801.000.00-1040.89%
VIG230217C001750002023-01-17 11:16AM EST175.000.040.000.100.00-128625.54%
VIG230217C001770002022-08-24 8:49AM EST177.000.550.000.750.00--141.53%
VIG230217C001800002022-12-28 10:51AM EST180.000.250.000.400.00-51139.06%
VIG230217C001810002022-08-16 1:01PM EST181.000.850.001.500.00-5556.32%
VIG230217C001850002022-10-05 2:39PM EST185.000.320.000.200.00-21339.01%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG230217P000800002022-07-20 8:30AM EST80.000.250.000.000.00--2050.00%
VIG230217P000850002022-10-14 12:40PM EST85.000.360.000.750.00-242127.34%
VIG230217P000950002022-10-10 8:31AM EST95.000.550.000.000.00-2550.00%
VIG230217P001050002022-07-29 10:37AM EST105.000.810.002.600.00-11113.28%
VIG230217P001070002022-07-29 10:38AM EST107.000.900.503.300.00-11120.26%
VIG230217P001080002022-07-29 10:39AM EST108.000.920.602.300.00-11109.67%
VIG230217P001090002022-08-01 9:30AM EST109.000.930.501.500.00-1198.05%
VIG230217P001100002022-09-21 11:45AM EST110.000.810.751.150.00-2494.82%
VIG230217P001110002022-08-09 1:50PM EST111.000.950.700.850.00-1088.57%
VIG230217P001140002022-12-01 9:30AM EST114.000.100.000.950.00-202574.61%
VIG230217P001150002022-09-22 10:35AM EST115.001.400.951.250.00-2787.87%
VIG230217P001160002022-10-03 10:16AM EST116.001.800.500.700.00-1274.61%
VIG230217P001180002022-10-24 2:23PM EST118.001.200.001.600.00-1475.73%
VIG230217P001190002022-07-18 11:54AM EST119.002.300.951.100.00--678.42%
VIG230217P001200002022-12-30 3:49PM EST120.000.010.000.150.00-1510652.05%
VIG230217P001210002022-10-18 1:44PM EST121.001.850.350.550.00-2,2932,26661.72%
VIG230217P001220002022-09-26 11:57AM EST122.002.751.051.550.00--177.34%
VIG230217P001230002022-09-22 9:14AM EST123.002.001.852.050.00-1084.94%
VIG230217P001240002022-11-25 9:30AM EST124.000.300.000.400.00-172555.27%
VIG230217P001250002022-10-28 1:24PM EST125.001.120.150.450.00-204750.68%
VIG230217P001270002022-10-21 9:21AM EST127.002.750.550.700.00-1155.64%
VIG230217P001280002022-11-02 1:51PM EST128.001.450.001.250.00-2053.91%
VIG230217P001290002022-12-07 11:02AM EST129.000.420.004.500.00-101575.66%
VIG230217P001300002023-01-25 9:30AM EST130.000.080.000.150.00-12737.79%
VIG230217P001310002022-11-14 11:10AM EST131.000.950.001.200.00-1158.06%
VIG230217P001330002022-09-22 9:14AM EST133.004.403.804.100.00-1083.97%
VIG230217P001340002022-10-18 12:36PM EST134.004.401.201.350.00-1053.27%
VIG230217P001350002023-01-12 3:25PM EST135.000.150.000.400.00-21537.55%
VIG230217P001360002022-10-18 11:38AM EST136.005.121.551.750.00--153.83%
VIG230217P001370002022-12-22 2:37PM EST137.000.970.000.800.00--241.09%
VIG230217P001380002022-12-22 2:37PM EST138.001.140.000.300.00-1130.66%
VIG230217P001400002023-01-23 11:40AM EST140.000.070.000.200.00-155825.29%
VIG230217P001410002023-01-25 10:23AM EST141.000.250.000.250.00-58525.00%
VIG230217P001420002022-12-22 11:40AM EST142.001.500.200.350.00-1425.46%
VIG230217P001430002023-01-23 12:03PM EST143.000.150.000.350.00-182823.88%
VIG230217P001440002023-01-13 3:52PM EST144.000.300.050.300.00-1221.44%
VIG230217P001450002023-01-25 2:06PM EST145.000.320.150.350.00-13720.68%
VIG230217P001460002023-01-20 1:39PM EST146.000.750.200.400.00-61719.80%
VIG230217P001470002023-01-25 3:01PM EST147.000.470.300.500.00-23619.41%
VIG230217P001480002023-01-25 9:54AM EST148.000.900.050.750.00-1420.34%
VIG230217P001490002023-01-26 10:27AM EST149.000.550.201.150.00-12422.05%
VIG230217P001500002023-01-27 10:34AM EST150.000.600.600.85-0.15-20.00%49417.31%
VIG230217P001510002023-01-25 9:53AM EST151.001.510.801.050.00-11816.85%
VIG230217P001520002023-01-26 2:14PM EST152.001.211.051.350.00-12916.81%
VIG230217P001530002023-01-23 3:23PM EST153.001.830.801.600.00-22216.02%
VIG230217P001540002023-01-27 10:29AM EST154.001.551.701.95-0.50-24.39%11415.56%
VIG230217P001550002023-01-26 2:26PM EST155.002.202.102.400.00-13715.33%
VIG230217P001560002023-01-17 3:47PM EST156.002.652.502.850.00-63714.66%
VIG230217P001570002022-12-27 3:32PM EST157.006.202.803.100.00--1611.99%
VIG230217P001580002022-12-27 2:34PM EST158.007.203.403.800.00-4411.82%
VIG230217P001590002022-10-28 10:10AM EST159.0012.855.706.000.00-1023.10%
VIG230217P001630002022-12-07 10:13AM EST163.009.608.3010.900.00--038.34%
VIG230217P001650002022-06-24 9:03AM EST165.0022.1517.1019.200.00-1179.47%
VIG230217P001700002022-12-29 3:39PM EST170.0017.5014.1015.400.00-3524.54%