Singapore markets closed

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
135.16-1.94 (-1.42%)
At close: 04:00PM EDT
135.75 +0.59 (+0.44%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG221021C001370002022-09-30 3:34PM EDT137.002.652.302.55-2.05-43.62%1226.69%
VIG221021C001390002022-09-30 1:50PM EDT139.001.951.451.85-0.37-15.95%27926.83%
VIG221021C001400002022-09-30 11:35AM EDT140.002.071.151.45+0.15+7.81%21525.88%
VIG221021C001410002022-09-30 2:01PM EDT141.001.070.901.05-0.83-43.68%8224.39%
VIG221021C001420002022-09-29 2:22PM EDT142.001.100.650.800.00-41523.85%
VIG221021C001430002022-09-29 3:32PM EDT143.000.920.450.600.00-42423.41%
VIG221021C001440002022-09-28 12:41PM EDT144.001.250.300.500.00-11123.88%
VIG221021C001450002022-09-30 2:21PM EDT145.000.370.200.35-0.13-26.00%21623.19%
VIG221021C001460002022-09-29 2:21PM EDT146.000.450.150.250.00-91222.85%
VIG221021C001470002022-09-30 12:28PM EDT147.000.150.100.20-0.45-75.00%151923.15%
VIG221021C001480002022-09-28 12:59PM EDT148.000.410.050.200.00-12724.61%
VIG221021C001490002022-09-22 12:51PM EDT149.000.770.050.200.00-31325.98%
VIG221021C001500002022-09-28 3:49PM EDT150.000.250.000.750.00-94537.94%
VIG221021C001510002022-09-27 1:39PM EDT151.000.200.000.750.00-11839.60%
VIG221021C001520002022-09-28 12:54PM EDT152.000.210.000.450.00-132536.04%
VIG221021C001530002022-09-23 9:42AM EDT153.000.150.000.750.00-171742.85%
VIG221021C001540002022-09-30 12:50PM EDT154.000.100.000.65-0.05-33.33%213242.73%
VIG221021C001550002022-09-30 2:20PM EDT155.000.050.000.250.00-17035.55%
VIG221021C001560002022-09-30 3:24PM EDT156.000.120.000.40-0.15-55.56%13540.67%
VIG221021C001570002022-09-27 1:39PM EDT157.000.050.000.750.00-12148.98%
VIG221021C001580002022-09-23 11:18AM EDT158.000.050.000.600.00-18547.71%
VIG221021C001590002022-09-28 3:49PM EDT159.000.150.000.050.00-3077131.25%
VIG221021C001600002022-09-23 9:34AM EDT160.000.090.000.350.00-23544.78%
VIG221021C001610002022-09-14 12:31PM EDT161.000.150.000.750.00-11154.79%
VIG221021C001620002022-09-13 2:57PM EDT162.000.200.000.750.00-5556.20%
VIG221021C001630002022-09-12 3:33PM EDT163.000.420.000.750.00-71057.59%
VIG221021C001640002022-09-07 10:26AM EDT164.000.100.000.750.00-11550.49%
VIG221021C001650002022-08-30 1:44PM EDT165.000.150.000.050.00-119737.31%
VIG221021C001670002022-08-23 2:31PM EDT167.000.250.000.250.00-4450.15%
VIG221021C001700002022-08-22 11:14AM EDT170.000.200.000.900.00-1159.81%
VIG221021C001730002022-08-22 11:50AM EDT173.000.080.000.500.00-101056.74%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIG221021P001150002022-09-28 1:12PM EDT115.000.100.000.350.00-1644.82%
VIG221021P001200002022-09-30 2:59PM EDT120.000.220.250.35+0.07+46.67%5135.21%
VIG221021P001240002022-09-21 1:24PM EDT124.000.150.500.650.00--1232.76%
VIG221021P001280002022-09-27 9:39AM EDT128.000.500.901.100.00-52229.35%
VIG221021P001300002022-09-30 2:42PM EDT130.001.201.351.55-0.19-13.67%18928.68%
VIG221021P001310002022-08-26 2:07PM EDT131.000.801.001.600.00-1126.29%
VIG221021P001330002022-09-26 1:25PM EDT133.001.902.252.400.00-1226.93%
VIG221021P001340002022-09-30 11:38AM EDT134.001.702.452.80-0.60-26.09%111226.65%
VIG221021P001350002022-09-30 11:38AM EDT135.001.973.003.20-0.83-29.64%156726.00%
VIG221021P001360002022-09-23 9:44AM EDT136.001.703.303.700.00-1325.78%
VIG221021P001370002022-09-27 12:15PM EDT137.003.703.904.300.00-2325.97%
VIG221021P001380002022-09-21 3:39PM EDT138.001.804.504.800.00-11324.94%
VIG221021P001390002022-08-26 3:10PM EDT139.001.303.303.600.00-220.00%
VIG221021P001400002022-09-27 9:35AM EDT140.003.895.706.000.00-15923.17%
VIG221021P001410002022-09-13 11:24AM EDT141.001.406.406.800.00-22223.46%
VIG221021P001420002022-09-20 3:51PM EDT142.002.566.908.000.00-2527.76%
VIG221021P001430002022-09-30 12:25PM EDT143.006.807.808.40+4.25+166.67%3322.88%
VIG221021P001440002022-09-22 12:46PM EDT144.004.868.809.400.00-1524.73%
VIG221021P001450002022-09-29 11:57AM EDT145.007.808.8010.500.00-13527.95%
VIG221021P001460002022-09-13 9:30AM EDT146.002.389.7011.500.00-1529.74%
VIG221021P001470002022-09-29 9:47AM EDT147.0010.2010.8012.500.00-1231.52%
VIG221021P001480002022-08-29 12:29PM EDT148.003.509.1010.400.00--20.00%
VIG221021P001490002022-09-30 2:26PM EDT149.0012.6712.8014.30+10.23+419.26%1131.62%
VIG221021P001500002022-09-30 12:33PM EDT150.0013.1013.6015.20+0.89+7.29%21331.23%
VIG221021P001510002022-08-24 12:10PM EDT151.003.1312.4013.100.00-160.00%
VIG221021P001520002022-09-30 2:26PM EDT152.0015.9215.9017.40+9.77+158.86%2338.09%
VIG221021P001530002022-09-13 9:52AM EDT153.005.0016.6018.300.00-2237.70%
VIG221021P001540002022-09-23 12:58PM EDT154.0015.7316.8019.700.00-5146.17%
VIG221021P001550002022-09-06 2:46PM EDT155.009.0018.2020.800.00-2049.29%
VIG221021P001570002022-09-23 1:05PM EDT157.0018.5519.5022.300.00-4043.43%
VIG221021P001590002022-09-08 2:42PM EDT159.009.9021.9024.500.00--050.29%
VIG221021P001600002022-09-13 9:30AM EDT160.0010.0423.2025.900.00-1158.57%
VIG221021P001620002022-08-22 10:23AM EDT162.007.9015.1018.600.00-1300.00%
VIG221021P001800002022-09-28 1:49PM EDT180.0041.0042.5046.400.00-16094.19%