Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,316.51 -89.61 (-0.46%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Vanguard Dividend Appreciation Index Fund (VIG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG221021C00137000 | 2022-09-30 3:34PM EDT | 137.00 | 2.65 | 2.30 | 2.55 | -2.05 | -43.62% | 1 | 2 | 26.69% |
| VIG221021C00139000 | 2022-09-30 1:50PM EDT | 139.00 | 1.95 | 1.45 | 1.85 | -0.37 | -15.95% | 2 | 79 | 26.83% |
| VIG221021C00140000 | 2022-09-30 11:35AM EDT | 140.00 | 2.07 | 1.15 | 1.45 | +0.15 | +7.81% | 2 | 15 | 25.88% |
| VIG221021C00141000 | 2022-09-30 2:01PM EDT | 141.00 | 1.07 | 0.90 | 1.05 | -0.83 | -43.68% | 8 | 2 | 24.39% |
| VIG221021C00142000 | 2022-09-29 2:22PM EDT | 142.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 4 | 15 | 23.85% |
| VIG221021C00143000 | 2022-09-29 3:32PM EDT | 143.00 | 0.92 | 0.45 | 0.60 | 0.00 | - | 4 | 24 | 23.41% |
| VIG221021C00144000 | 2022-09-28 12:41PM EDT | 144.00 | 1.25 | 0.30 | 0.50 | 0.00 | - | 1 | 11 | 23.88% |
| VIG221021C00145000 | 2022-09-30 2:21PM EDT | 145.00 | 0.37 | 0.20 | 0.35 | -0.13 | -26.00% | 2 | 16 | 23.19% |
| VIG221021C00146000 | 2022-09-29 2:21PM EDT | 146.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 9 | 12 | 22.85% |
| VIG221021C00147000 | 2022-09-30 12:28PM EDT | 147.00 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 15 | 19 | 23.15% |
| VIG221021C00148000 | 2022-09-28 12:59PM EDT | 148.00 | 0.41 | 0.05 | 0.20 | 0.00 | - | 1 | 27 | 24.61% |
| VIG221021C00149000 | 2022-09-22 12:51PM EDT | 149.00 | 0.77 | 0.05 | 0.20 | 0.00 | - | 3 | 13 | 25.98% |
| VIG221021C00150000 | 2022-09-28 3:49PM EDT | 150.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 9 | 45 | 37.94% |
| VIG221021C00151000 | 2022-09-27 1:39PM EDT | 151.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 39.60% |
| VIG221021C00152000 | 2022-09-28 12:54PM EDT | 152.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 1 | 325 | 36.04% |
| VIG221021C00153000 | 2022-09-23 9:42AM EDT | 153.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 17 | 17 | 42.85% |
| VIG221021C00154000 | 2022-09-30 12:50PM EDT | 154.00 | 0.10 | 0.00 | 0.65 | -0.05 | -33.33% | 21 | 32 | 42.73% |
| VIG221021C00155000 | 2022-09-30 2:20PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 70 | 35.55% |
| VIG221021C00156000 | 2022-09-30 3:24PM EDT | 156.00 | 0.12 | 0.00 | 0.40 | -0.15 | -55.56% | 1 | 35 | 40.67% |
| VIG221021C00157000 | 2022-09-27 1:39PM EDT | 157.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 48.98% |
| VIG221021C00158000 | 2022-09-23 11:18AM EDT | 158.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 85 | 47.71% |
| VIG221021C00159000 | 2022-09-28 3:49PM EDT | 159.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 771 | 31.25% |
| VIG221021C00160000 | 2022-09-23 9:34AM EDT | 160.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 35 | 44.78% |
| VIG221021C00161000 | 2022-09-14 12:31PM EDT | 161.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 54.79% |
| VIG221021C00162000 | 2022-09-13 2:57PM EDT | 162.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 56.20% |
| VIG221021C00163000 | 2022-09-12 3:33PM EDT | 163.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 7 | 10 | 57.59% |
| VIG221021C00164000 | 2022-09-07 10:26AM EDT | 164.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 50.49% |
| VIG221021C00165000 | 2022-08-30 1:44PM EDT | 165.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 197 | 37.31% |
| VIG221021C00167000 | 2022-08-23 2:31PM EDT | 167.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 50.15% |
| VIG221021C00170000 | 2022-08-22 11:14AM EDT | 170.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 59.81% |
| VIG221021C00173000 | 2022-08-22 11:50AM EDT | 173.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 56.74% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG221021P00115000 | 2022-09-28 1:12PM EDT | 115.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 44.82% |
| VIG221021P00120000 | 2022-09-30 2:59PM EDT | 120.00 | 0.22 | 0.25 | 0.35 | +0.07 | +46.67% | 5 | 1 | 35.21% |
| VIG221021P00124000 | 2022-09-21 1:24PM EDT | 124.00 | 0.15 | 0.50 | 0.65 | 0.00 | - | - | 12 | 32.76% |
| VIG221021P00128000 | 2022-09-27 9:39AM EDT | 128.00 | 0.50 | 0.90 | 1.10 | 0.00 | - | 5 | 22 | 29.35% |
| VIG221021P00130000 | 2022-09-30 2:42PM EDT | 130.00 | 1.20 | 1.35 | 1.55 | -0.19 | -13.67% | 1 | 89 | 28.68% |
| VIG221021P00131000 | 2022-08-26 2:07PM EDT | 131.00 | 0.80 | 1.00 | 1.60 | 0.00 | - | 1 | 1 | 26.29% |
| VIG221021P00133000 | 2022-09-26 1:25PM EDT | 133.00 | 1.90 | 2.25 | 2.40 | 0.00 | - | 1 | 2 | 26.93% |
| VIG221021P00134000 | 2022-09-30 11:38AM EDT | 134.00 | 1.70 | 2.45 | 2.80 | -0.60 | -26.09% | 11 | 12 | 26.65% |
| VIG221021P00135000 | 2022-09-30 11:38AM EDT | 135.00 | 1.97 | 3.00 | 3.20 | -0.83 | -29.64% | 15 | 67 | 26.00% |
| VIG221021P00136000 | 2022-09-23 9:44AM EDT | 136.00 | 1.70 | 3.30 | 3.70 | 0.00 | - | 1 | 3 | 25.78% |
| VIG221021P00137000 | 2022-09-27 12:15PM EDT | 137.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 2 | 3 | 25.97% |
| VIG221021P00138000 | 2022-09-21 3:39PM EDT | 138.00 | 1.80 | 4.50 | 4.80 | 0.00 | - | 1 | 13 | 24.94% |
| VIG221021P00139000 | 2022-08-26 3:10PM EDT | 139.00 | 1.30 | 3.30 | 3.60 | 0.00 | - | 2 | 2 | 0.00% |
| VIG221021P00140000 | 2022-09-27 9:35AM EDT | 140.00 | 3.89 | 5.70 | 6.00 | 0.00 | - | 1 | 59 | 23.17% |
| VIG221021P00141000 | 2022-09-13 11:24AM EDT | 141.00 | 1.40 | 6.40 | 6.80 | 0.00 | - | 2 | 22 | 23.46% |
| VIG221021P00142000 | 2022-09-20 3:51PM EDT | 142.00 | 2.56 | 6.90 | 8.00 | 0.00 | - | 2 | 5 | 27.76% |
| VIG221021P00143000 | 2022-09-30 12:25PM EDT | 143.00 | 6.80 | 7.80 | 8.40 | +4.25 | +166.67% | 3 | 3 | 22.88% |
| VIG221021P00144000 | 2022-09-22 12:46PM EDT | 144.00 | 4.86 | 8.80 | 9.40 | 0.00 | - | 1 | 5 | 24.73% |
| VIG221021P00145000 | 2022-09-29 11:57AM EDT | 145.00 | 7.80 | 8.80 | 10.50 | 0.00 | - | 1 | 35 | 27.95% |
| VIG221021P00146000 | 2022-09-13 9:30AM EDT | 146.00 | 2.38 | 9.70 | 11.50 | 0.00 | - | 1 | 5 | 29.74% |
| VIG221021P00147000 | 2022-09-29 9:47AM EDT | 147.00 | 10.20 | 10.80 | 12.50 | 0.00 | - | 1 | 2 | 31.52% |
| VIG221021P00148000 | 2022-08-29 12:29PM EDT | 148.00 | 3.50 | 9.10 | 10.40 | 0.00 | - | - | 2 | 0.00% |
| VIG221021P00149000 | 2022-09-30 2:26PM EDT | 149.00 | 12.67 | 12.80 | 14.30 | +10.23 | +419.26% | 1 | 1 | 31.62% |
| VIG221021P00150000 | 2022-09-30 12:33PM EDT | 150.00 | 13.10 | 13.60 | 15.20 | +0.89 | +7.29% | 2 | 13 | 31.23% |
| VIG221021P00151000 | 2022-08-24 12:10PM EDT | 151.00 | 3.13 | 12.40 | 13.10 | 0.00 | - | 1 | 6 | 0.00% |
| VIG221021P00152000 | 2022-09-30 2:26PM EDT | 152.00 | 15.92 | 15.90 | 17.40 | +9.77 | +158.86% | 2 | 3 | 38.09% |
| VIG221021P00153000 | 2022-09-13 9:52AM EDT | 153.00 | 5.00 | 16.60 | 18.30 | 0.00 | - | 2 | 2 | 37.70% |
| VIG221021P00154000 | 2022-09-23 12:58PM EDT | 154.00 | 15.73 | 16.80 | 19.70 | 0.00 | - | 5 | 1 | 46.17% |
| VIG221021P00155000 | 2022-09-06 2:46PM EDT | 155.00 | 9.00 | 18.20 | 20.80 | 0.00 | - | 2 | 0 | 49.29% |
| VIG221021P00157000 | 2022-09-23 1:05PM EDT | 157.00 | 18.55 | 19.50 | 22.30 | 0.00 | - | 4 | 0 | 43.43% |
| VIG221021P00159000 | 2022-09-08 2:42PM EDT | 159.00 | 9.90 | 21.90 | 24.50 | 0.00 | - | - | 0 | 50.29% |
| VIG221021P00160000 | 2022-09-13 9:30AM EDT | 160.00 | 10.04 | 23.20 | 25.90 | 0.00 | - | 1 | 1 | 58.57% |
| VIG221021P00162000 | 2022-08-22 10:23AM EDT | 162.00 | 7.90 | 15.10 | 18.60 | 0.00 | - | 13 | 0 | 0.00% |
| VIG221021P00180000 | 2022-09-28 1:49PM EDT | 180.00 | 41.00 | 42.50 | 46.40 | 0.00 | - | 16 | 0 | 94.19% |
© 2022 Yahoo. All rights reserved.
