Singapore markets open in 4 hours 27 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,818.83 -2.72 (-0.07%) Dow
31,029.31 +82.32 (+0.27%) Nasdaq
11,177.89 -3.65 (-0.03%) BTC-USD
20,255.74 -19.53 (-0.10%) CMC Crypto 200
436.69 -2.98 (-0.68%)
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 | 22.80 | 25.00 | 0.00 | - | - | 1 | 70.70% |
| VIG220715C00132000 | 2022-06-22 11:01AM EDT | 132.00 | 10.30 | 11.80 | 13.10 | +10.30 | - | - | 0 | 43.36% |
| VIG220715C00137000 | 2022-06-22 2:21PM EDT | 137.00 | 6.90 | 7.70 | 8.30 | 0.00 | - | 1 | 2 | 32.84% |
| VIG220715C00138000 | 2022-06-16 1:13PM EDT | 138.00 | 4.40 | 5.70 | 7.70 | 0.00 | - | - | 1 | 34.07% |
| VIG220715C00139000 | 2022-06-16 1:12PM EDT | 139.00 | 3.94 | 5.50 | 6.40 | 0.00 | - | - | 1 | 28.30% |
| VIG220715C00140000 | 2022-06-22 12:59PM EDT | 140.00 | 4.51 | 5.30 | 5.60 | 0.00 | - | 1 | 5 | 27.22% |
| VIG220715C00141000 | 2022-06-24 11:02AM EDT | 141.00 | 6.10 | 4.60 | 4.80 | 0.00 | - | 10 | 26 | 25.88% |
| VIG220715C00142000 | 2022-06-28 12:28PM EDT | 142.00 | 5.00 | 3.90 | 4.20 | 0.00 | - | 6 | 6 | 25.93% |
| VIG220715C00143000 | 2022-06-28 9:46AM EDT | 143.00 | 5.90 | 3.30 | 3.60 | 0.00 | - | 2 | 10 | 25.56% |
| VIG220715C00144000 | 2022-06-29 12:01PM EDT | 144.00 | 2.80 | 2.75 | 3.00 | -2.10 | -42.86% | 20 | 45 | 24.81% |
| VIG220715C00145000 | 2022-06-28 2:22PM EDT | 145.00 | 2.52 | 2.15 | 2.45 | 0.00 | - | 13 | 30 | 24.05% |
| VIG220715C00146000 | 2022-06-29 2:01PM EDT | 146.00 | 2.00 | 1.70 | 2.00 | -0.50 | -20.00% | 1 | 66 | 23.66% |
| VIG220715C00147000 | 2022-06-28 3:54PM EDT | 147.00 | 1.51 | 1.25 | 1.65 | 0.00 | - | 12 | 29 | 23.66% |
| VIG220715C00148000 | 2022-06-29 11:35AM EDT | 148.00 | 1.15 | 1.05 | 1.20 | -0.20 | -14.81% | 1 | 29 | 22.29% |
| VIG220715C00149000 | 2022-06-28 1:17PM EDT | 149.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 15 | 42 | 22.24% |
| VIG220715C00150000 | 2022-06-27 3:49PM EDT | 150.00 | 1.32 | 0.60 | 0.70 | 0.00 | - | 17 | 94 | 21.70% |
| VIG220715C00151000 | 2022-06-27 2:17PM EDT | 151.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 31 | 70 | 21.88% |
| VIG220715C00152000 | 2022-06-29 1:40PM EDT | 152.00 | 0.37 | 0.30 | 0.40 | -0.56 | -60.22% | 1 | 21 | 21.58% |
| VIG220715C00153000 | 2022-06-27 12:07PM EDT | 153.00 | 0.70 | 0.20 | 0.30 | 0.00 | - | 2 | 36 | 21.61% |
| VIG220715C00154000 | 2022-06-27 10:50AM EDT | 154.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 4 | 19 | 22.22% |
| VIG220715C00155000 | 2022-06-28 12:35PM EDT | 155.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 25 | 23.80% |
| VIG220715C00156000 | 2022-06-27 2:06PM EDT | 156.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 34.06% |
| VIG220715C00157000 | 2022-06-27 10:10AM EDT | 157.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 35.84% |
| VIG220715C00158000 | 2022-06-28 3:55PM EDT | 158.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| VIG220715C00159000 | 2022-06-24 10:39AM EDT | 159.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 9 | 840 | 12.50% |
| VIG220715C00160000 | 2022-06-28 1:51PM EDT | 160.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 87 | 34.77% |
| VIG220715C00161000 | 2022-06-22 9:52AM EDT | 161.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 2 | 19 | 39.26% |
| VIG220715C00162000 | 2022-06-21 9:34AM EDT | 162.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 39.84% |
| VIG220715C00164000 | 2022-06-22 11:34AM EDT | 164.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 43.85% |
| VIG220715C00165000 | 2022-05-25 11:57AM EDT | 165.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 13 | 44.29% |
| VIG220715C00166000 | 2022-05-26 12:10PM EDT | 166.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | - | 1 | 49.71% |
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 | 0.75 | 0.00 | - | 1 | 1 | 58.45% |
| VIG220715P00123000 | 2022-06-21 12:01PM EDT | 123.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 51.95% |
| VIG220715P00125000 | 2022-06-28 3:18PM EDT | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 46.63% |
| VIG220715P00128000 | 2022-06-16 1:59PM EDT | 128.00 | 1.35 | 0.00 | 0.45 | 0.00 | - | - | 4 | 39.43% |
| VIG220715P00130000 | 2022-06-24 9:37AM EDT | 130.00 | 0.51 | 0.10 | 0.30 | 0.00 | - | 1 | 8 | 32.03% |
| VIG220715P00131000 | 2022-06-21 9:57AM EDT | 131.00 | 1.01 | 0.20 | 0.35 | 0.00 | - | - | 1 | 31.30% |
| VIG220715P00132000 | 2022-06-27 3:05PM EDT | 132.00 | 0.28 | 0.15 | 0.40 | 0.00 | - | 2 | 4 | 30.37% |
| VIG220715P00133000 | 2022-06-24 12:39PM EDT | 133.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 0 | 29.27% |
| VIG220715P00134000 | 2022-06-29 10:26AM EDT | 134.00 | 0.57 | 0.25 | 0.55 | +0.22 | +62.86% | 1 | 5 | 28.88% |
| VIG220715P00135000 | 2022-06-29 11:35AM EDT | 135.00 | 0.60 | 0.50 | 0.60 | -0.73 | -54.89% | 1 | 6 | 27.47% |
| VIG220715P00136000 | 2022-06-24 12:00PM EDT | 136.00 | 0.78 | 0.60 | 0.75 | 0.00 | - | 1 | 5 | 27.30% |
| VIG220715P00137000 | 2022-06-24 12:00PM EDT | 137.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 1 | 1 | 26.76% |
| VIG220715P00138000 | 2022-06-28 10:31AM EDT | 138.00 | 0.60 | 0.40 | 1.10 | 0.00 | - | 1 | 3 | 26.49% |
| VIG220715P00139000 | 2022-06-27 3:05PM EDT | 139.00 | 0.88 | 1.05 | 1.30 | 0.00 | - | 2 | 47 | 25.87% |
| VIG220715P00140000 | 2022-06-24 2:31PM EDT | 140.00 | 1.30 | 1.25 | 1.55 | 0.00 | - | 6 | 37 | 25.39% |
| VIG220715P00141000 | 2022-06-28 2:17PM EDT | 141.00 | 1.87 | 1.65 | 1.80 | +0.17 | +10.00% | 1 | 6 | 24.57% |
| VIG220715P00142000 | 2022-06-21 1:11PM EDT | 142.00 | 4.00 | 1.50 | 2.15 | 0.00 | - | 1 | 22 | 24.26% |
| VIG220715P00143000 | 2022-06-28 10:27AM EDT | 143.00 | 1.45 | 2.20 | 2.60 | 0.00 | - | 1 | 23 | 24.34% |
| VIG220715P00144000 | 2022-06-28 10:31AM EDT | 144.00 | 1.80 | 2.70 | 2.95 | 0.00 | - | 1 | 10 | 23.19% |
| VIG220715P00145000 | 2022-06-24 2:34PM EDT | 145.00 | 2.75 | 3.20 | 3.50 | 0.00 | - | 6 | 69 | 23.24% |
| VIG220715P00146000 | 2022-06-14 2:42PM EDT | 146.00 | 7.50 | 3.60 | 4.10 | 0.00 | - | 7 | 7 | 23.24% |
| VIG220715P00147000 | 2022-06-21 2:05PM EDT | 147.00 | 7.30 | 4.30 | 4.60 | 0.00 | - | 5 | 11 | 21.90% |
| VIG220715P00148000 | 2022-06-16 1:04PM EDT | 148.00 | 10.60 | 5.00 | 5.30 | 0.00 | - | 3 | 10 | 21.81% |
| VIG220715P00149000 | 2022-06-24 12:16PM EDT | 149.00 | 4.98 | 5.70 | 6.00 | 0.00 | - | 2 | 16 | 21.20% |
| VIG220715P00150000 | 2022-06-24 3:27PM EDT | 150.00 | 5.50 | 6.40 | 6.80 | 0.00 | - | 6 | 70 | 21.12% |
| VIG220715P00151000 | 2022-06-23 3:45PM EDT | 151.00 | 9.00 | 7.00 | 7.60 | 0.00 | - | 1 | 3 | 20.51% |
| VIG220715P00152000 | 2022-06-02 12:24PM EDT | 152.00 | 4.00 | 8.00 | 9.20 | 0.00 | - | 1 | 5 | 30.01% |
| VIG220715P00153000 | 2022-06-09 3:47PM EDT | 153.00 | 5.60 | 8.10 | 10.00 | 0.00 | - | 1 | 3 | 29.69% |
| VIG220715P00154000 | 2022-06-23 9:30AM EDT | 154.00 | 12.52 | 8.60 | 11.80 | 0.00 | - | 5 | 5 | 40.85% |
| VIG220715P00155000 | 2022-06-27 10:49AM EDT | 155.00 | 8.97 | 9.60 | 12.40 | 0.00 | - | 10 | 8 | 38.53% |
| 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 | 14.10 | 16.30 | 0.00 | - | 4 | 0 | 44.97% |
| VIG220715P00163000 | 2022-05-19 2:38PM EDT | 163.00 | 18.00 | 23.00 | 27.10 | 0.00 | - | - | 5 | 101.37% |
| VIG220715P00165000 | 2022-06-13 10:42AM EDT | 165.00 | 22.98 | 19.60 | 23.00 | 0.00 | - | 5 | 0 | 64.70% |
| VIG220715P00166000 | 2022-05-23 1:37PM EDT | 166.00 | 18.60 | 23.20 | 26.30 | 0.00 | - | - | 0 | 75.27% |
© 2022 Yahoo. All rights reserved.
