Singapore markets open in 38 minutes
Straits Times Index
3,095.59 -6.62 (-0.21%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,284.27 +34.43 (+0.18%) CMC Crypto 200
417.54 -2.60 (-0.62%)
Vanguard Dividend Appreciation Index Fund (VIG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG220715C00120000 | 2022-06-06 12:02PM EDT | 120.00 | 33.81 | 24.50 | 25.60 | 0.00 | - | - | 1 | 58.30% |
| VIG220715C00132000 | 2022-06-22 11:01AM EDT | 132.00 | 10.30 | 12.10 | 14.20 | +10.30 | - | - | 0 | 55.81% |
| VIG220715C00137000 | 2022-06-22 2:21PM EDT | 137.00 | 6.90 | 7.70 | 9.30 | 0.00 | - | 1 | 2 | 42.07% |
| VIG220715C00138000 | 2022-06-16 1:13PM EDT | 138.00 | 4.40 | 6.80 | 8.50 | 0.00 | - | - | 1 | 41.36% |
| VIG220715C00139000 | 2022-06-16 1:12PM EDT | 139.00 | 3.94 | 5.50 | 7.80 | 0.00 | - | - | 1 | 41.48% |
| VIG220715C00140000 | 2022-06-22 12:59PM EDT | 140.00 | 4.51 | 5.70 | 6.00 | 0.00 | - | 1 | 5 | 28.88% |
| VIG220715C00141000 | 2022-06-24 11:02AM EDT | 141.00 | 6.10 | 4.70 | 5.30 | 0.00 | - | 10 | 26 | 28.98% |
| VIG220715C00142000 | 2022-06-28 12:28PM EDT | 142.00 | 5.00 | 4.20 | 4.80 | 0.00 | - | 6 | 6 | 30.66% |
| VIG220715C00143000 | 2022-06-28 9:46AM EDT | 143.00 | 5.90 | 3.50 | 3.80 | 0.00 | - | 2 | 10 | 26.73% |
| VIG220715C00144000 | 2022-06-30 10:12AM EDT | 144.00 | 2.00 | 2.95 | 3.20 | 0.00 | - | 2 | 29 | 26.42% |
| VIG220715C00145000 | 2022-06-30 9:31AM EDT | 145.00 | 1.73 | 2.35 | 2.60 | 0.00 | - | 1 | 29 | 25.56% |
| VIG220715C00146000 | 2022-07-01 2:24PM EDT | 146.00 | 1.70 | 1.80 | 2.10 | +0.10 | +6.25% | 1 | 74 | 25.10% |
| VIG220715C00147000 | 2022-07-01 3:14PM EDT | 147.00 | 1.39 | 1.40 | 1.60 | +0.11 | +8.59% | 2 | 29 | 24.02% |
| VIG220715C00148000 | 2022-06-30 9:34AM EDT | 148.00 | 0.75 | 1.10 | 1.25 | 0.00 | - | 3 | 27 | 23.80% |
| VIG220715C00149000 | 2022-06-28 1:17PM EDT | 149.00 | 1.10 | 0.75 | 0.95 | 0.00 | - | 15 | 42 | 23.51% |
| VIG220715C00150000 | 2022-07-01 3:45PM EDT | 150.00 | 0.60 | 0.55 | 0.80 | +0.15 | +33.33% | 30 | 95 | 24.44% |
| VIG220715C00151000 | 2022-07-01 3:49PM EDT | 151.00 | 0.43 | 0.30 | 0.50 | +0.03 | +7.50% | 1 | 70 | 22.75% |
| VIG220715C00152000 | 2022-06-29 1:40PM EDT | 152.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 1 | 20 | 23.39% |
| VIG220715C00153000 | 2022-07-01 2:46PM EDT | 153.00 | 0.15 | 0.15 | 0.25 | -0.55 | -78.57% | 16 | 36 | 22.46% |
| VIG220715C00154000 | 2022-06-27 10:50AM EDT | 154.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 4 | 19 | 23.15% |
| VIG220715C00155000 | 2022-06-28 12:35PM EDT | 155.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 10 | 25 | 30.66% |
| VIG220715C00156000 | 2022-06-27 2:06PM EDT | 156.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 7 | 8 | 30.62% |
| VIG220715C00157000 | 2022-07-01 1:38PM EDT | 157.00 | 0.13 | 0.00 | 0.30 | -0.02 | -13.33% | 1 | 4 | 31.30% |
| VIG220715C00158000 | 2022-06-28 3:55PM EDT | 158.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 21 | 34.38% |
| VIG220715C00159000 | 2022-07-01 2:27PM EDT | 159.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 840 | 36.23% |
| VIG220715C00160000 | 2022-07-01 10:11AM EDT | 160.00 | 0.04 | 0.00 | 1.20 | -0.16 | -80.00% | 1 | 87 | 53.96% |
| VIG220715C00161000 | 2022-06-22 9:52AM EDT | 161.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 19 | 41.11% |
| VIG220715C00162000 | 2022-06-21 9:34AM EDT | 162.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 45.31% |
| VIG220715C00164000 | 2022-06-22 11:34AM EDT | 164.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 47.71% |
| VIG220715C00165000 | 2022-05-25 11:57AM EDT | 165.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 13 | 50.68% |
| VIG220715C00166000 | 2022-05-26 12:10PM EDT | 166.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | - | 1 | 57.03% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG220715P00122000 | 2022-06-17 2:05PM EDT | 122.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 56.93% |
| VIG220715P00123000 | 2022-06-21 12:01PM EDT | 123.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 52.64% |
| VIG220715P00125000 | 2022-06-28 3:18PM EDT | 125.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 3 | 54.59% |
| VIG220715P00128000 | 2022-06-16 1:59PM EDT | 128.00 | 1.35 | 0.00 | 0.40 | 0.00 | - | - | 4 | 47.56% |
| VIG220715P00130000 | 2022-06-24 9:37AM EDT | 130.00 | 0.51 | 0.05 | 0.40 | 0.00 | - | 1 | 8 | 42.87% |
| VIG220715P00131000 | 2022-06-21 9:57AM EDT | 131.00 | 1.01 | 0.05 | 0.30 | 0.00 | - | - | 1 | 37.84% |
| VIG220715P00132000 | 2022-07-01 3:37PM EDT | 132.00 | 0.23 | 0.15 | 0.30 | -0.05 | -17.86% | 22 | 4 | 35.60% |
| VIG220715P00133000 | 2022-06-24 12:39PM EDT | 133.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 33.35% |
| VIG220715P00134000 | 2022-06-29 10:26AM EDT | 134.00 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 32.32% |
| VIG220715P00135000 | 2022-06-30 2:24PM EDT | 135.00 | 0.54 | 0.20 | 0.45 | 0.00 | - | 2 | 8 | 32.13% |
| VIG220715P00136000 | 2022-06-24 12:00PM EDT | 136.00 | 0.78 | 0.35 | 0.45 | 0.00 | - | 1 | 5 | 29.69% |
| VIG220715P00137000 | 2022-07-01 3:37PM EDT | 137.00 | 0.48 | 0.45 | 0.55 | -0.42 | -46.67% | 20 | 1 | 28.98% |
| VIG220715P00138000 | 2022-06-30 11:06AM EDT | 138.00 | 1.22 | 0.60 | 0.70 | 0.00 | - | 1 | 4 | 28.71% |
| VIG220715P00139000 | 2022-07-01 11:48AM EDT | 139.00 | 1.15 | 0.70 | 0.85 | +0.27 | +30.68% | 6 | 47 | 28.00% |
| VIG220715P00140000 | 2022-06-30 2:43PM EDT | 140.00 | 1.50 | 0.80 | 1.05 | 0.00 | - | 3 | 40 | 27.54% |
| VIG220715P00141000 | 2022-06-29 10:26AM EDT | 141.00 | 1.87 | 1.15 | 1.30 | 0.00 | - | 1 | 7 | 27.22% |
| VIG220715P00142000 | 2022-06-21 1:11PM EDT | 142.00 | 4.00 | 1.40 | 1.60 | 0.00 | - | 1 | 22 | 26.93% |
| VIG220715P00143000 | 2022-07-01 9:30AM EDT | 143.00 | 2.72 | 1.50 | 1.90 | +1.27 | +87.59% | 1 | 23 | 26.15% |
| VIG220715P00144000 | 2022-06-30 2:24PM EDT | 144.00 | 2.90 | 2.10 | 2.30 | 0.00 | - | 1 | 11 | 25.84% |
| VIG220715P00145000 | 2022-07-01 3:47PM EDT | 145.00 | 2.47 | 2.30 | 2.70 | -0.28 | -10.18% | 2 | 69 | 24.99% |
| VIG220715P00146000 | 2022-07-01 11:48AM EDT | 146.00 | 3.92 | 2.70 | 3.30 | -3.58 | -47.73% | 1 | 7 | 25.49% |
| VIG220715P00147000 | 2022-06-21 2:05PM EDT | 147.00 | 7.30 | 3.50 | 3.80 | 0.00 | - | 5 | 11 | 24.41% |
| VIG220715P00148000 | 2022-06-30 12:03PM EDT | 148.00 | 5.65 | 4.10 | 4.40 | 0.00 | - | 1 | 9 | 23.71% |
| VIG220715P00149000 | 2022-06-24 12:16PM EDT | 149.00 | 4.98 | 4.70 | 5.20 | 0.00 | - | 2 | 16 | 24.56% |
| VIG220715P00150000 | 2022-06-24 3:27PM EDT | 150.00 | 5.50 | 5.30 | 6.00 | 0.00 | - | 6 | 70 | 24.98% |
| VIG220715P00151000 | 2022-07-01 9:40AM EDT | 151.00 | 8.05 | 6.30 | 6.80 | -0.95 | -10.56% | 1 | 3 | 24.85% |
| VIG220715P00152000 | 2022-06-02 12:24PM EDT | 152.00 | 4.00 | 6.00 | 8.30 | 0.00 | - | 1 | 5 | 34.08% |
| VIG220715P00153000 | 2022-06-09 3:47PM EDT | 153.00 | 5.60 | 7.80 | 9.50 | 0.00 | - | 1 | 3 | 39.23% |
| VIG220715P00154000 | 2022-06-23 9:30AM EDT | 154.00 | 12.52 | 8.50 | 10.10 | 0.00 | - | 5 | 5 | 36.43% |
| VIG220715P00155000 | 2022-06-27 10:49AM EDT | 155.00 | 8.97 | 9.80 | 10.70 | 0.00 | - | 10 | 8 | 32.37% |
| VIG220715P00156000 | 2022-05-26 10:27AM EDT | 156.00 | 7.18 | 9.60 | 10.60 | 0.00 | - | - | 1 | 0.00% |
| VIG220715P00159000 | 2022-06-13 2:56PM EDT | 159.00 | 16.90 | 13.30 | 15.90 | 0.00 | - | 4 | 0 | 59.35% |
| VIG220715P00163000 | 2022-05-19 2:38PM EDT | 163.00 | 18.00 | 23.00 | 27.10 | 0.00 | - | - | 5 | 127.56% |
| VIG220715P00165000 | 2022-06-13 10:42AM EDT | 165.00 | 22.98 | 19.40 | 22.50 | 0.00 | - | 5 | 0 | 57.03% |
| VIG220715P00166000 | 2022-05-23 1:37PM EDT | 166.00 | 18.60 | 23.20 | 26.30 | 0.00 | - | - | 0 | 99.10% |
© 2022 Yahoo. All rights reserved.
