Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,983.16 -16.99 (-0.07%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Vanguard Dividend Appreciation Index Fund (VIG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG230217C00075000 | 2022-07-19 1:02PM EST | 75.00 | 72.60 | 83.00 | 84.60 | 0.00 | - | - | 0 | 251.61% |
| VIG230217C00108000 | 2022-07-25 12:01PM EST | 108.00 | 42.30 | 46.10 | 47.40 | 0.00 | - | 1 | 1 | 68.36% |
| VIG230217C00109000 | 2022-07-25 12:03PM EST | 109.00 | 41.40 | 44.60 | 47.30 | 0.00 | - | 1 | 1 | 100.93% |
| VIG230217C00115000 | 2022-06-22 12:19PM EST | 115.00 | 30.30 | 34.60 | 36.40 | 0.00 | - | - | 10 | 0.00% |
| VIG230217C00119000 | 2022-10-03 1:57PM EST | 119.00 | 23.10 | 29.10 | 32.40 | 0.00 | - | - | 1 | 0.00% |
| VIG230217C00120000 | 2022-09-12 2:19PM EST | 120.00 | 34.57 | 18.20 | 19.50 | 0.00 | - | - | 5 | 0.00% |
| VIG230217C00123000 | 2022-11-17 10:05AM EST | 123.00 | 29.50 | 27.60 | 30.90 | 0.00 | - | 1 | 0 | 0.00% |
| VIG230217C00125000 | 2022-09-09 1:40PM EST | 125.00 | 29.60 | 16.10 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
| VIG230217C00126000 | 2022-07-19 2:19PM EST | 126.00 | 24.70 | 34.00 | 35.70 | 0.00 | - | 2 | 1 | 120.80% |
| VIG230217C00127000 | 2022-09-08 9:17AM EST | 127.00 | 24.80 | 14.50 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| VIG230217C00128000 | 2022-09-20 1:45PM EST | 128.00 | 19.40 | 13.90 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| VIG230217C00129000 | 2022-06-22 12:18PM EST | 129.00 | 19.20 | 23.10 | 24.10 | 0.00 | - | - | 10 | 0.00% |
| VIG230217C00134000 | 2022-10-24 1:24PM EST | 134.00 | 13.85 | 23.30 | 24.50 | 0.00 | - | 20 | 11 | 70.80% |
| VIG230217C00136000 | 2023-01-23 9:42AM EST | 136.00 | 18.00 | 19.40 | 20.20 | 0.00 | - | 1 | 530 | 46.09% |
| VIG230217C00137000 | 2022-11-10 11:18AM EST | 137.00 | 17.24 | 18.90 | 20.20 | 0.00 | - | 1 | 4 | 56.57% |
| VIG230217C00140000 | 2022-10-20 12:48PM EST | 140.00 | 6.70 | 16.00 | 16.50 | 0.00 | - | 4 | 8 | 42.36% |
| VIG230217C00141000 | 2023-01-09 12:39PM EST | 141.00 | 15.73 | 14.20 | 15.40 | 0.00 | - | 1 | 1 | 39.21% |
| VIG230217C00142000 | 2022-12-29 3:02PM EST | 142.00 | 12.48 | 13.50 | 14.40 | 0.00 | - | 1 | 311 | 37.23% |
| VIG230217C00143000 | 2022-12-02 12:59PM EST | 143.00 | 16.70 | 9.50 | 11.30 | 0.00 | - | 6 | 1 | 0.00% |
| VIG230217C00144000 | 2023-01-20 9:32AM EST | 144.00 | 8.60 | 11.60 | 12.10 | 0.00 | - | 1 | 6 | 29.81% |
| VIG230217C00145000 | 2023-01-18 1:24PM EST | 145.00 | 9.80 | 10.60 | 11.20 | 0.00 | - | 6 | 18 | 29.08% |
| VIG230217C00146000 | 2023-01-17 2:06PM EST | 146.00 | 11.00 | 9.70 | 10.30 | 0.00 | - | 1 | 11 | 28.20% |
| VIG230217C00147000 | 2023-01-04 3:36PM EST | 147.00 | 7.67 | 8.60 | 9.10 | 0.00 | - | 1 | 13 | 24.10% |
| VIG230217C00148000 | 2023-01-25 10:44AM EST | 148.00 | 6.40 | 7.90 | 8.40 | 0.00 | - | 15 | 218 | 25.12% |
| VIG230217C00149000 | 2023-01-26 3:46PM EST | 149.00 | 7.30 | 7.00 | 7.80 | 0.00 | - | 1 | 12 | 26.51% |
| VIG230217C00150000 | 2023-01-20 1:11PM EST | 150.00 | 4.26 | 6.20 | 6.70 | 0.00 | - | 10 | 47 | 23.39% |
| VIG230217C00151000 | 2023-01-17 1:50PM EST | 151.00 | 6.80 | 5.30 | 5.70 | 0.00 | - | 1 | 757 | 21.05% |
| VIG230217C00152000 | 2023-01-27 10:57AM EST | 152.00 | 4.37 | 4.60 | 5.20 | +0.01 | +0.23% | 1 | 395 | 22.38% |
| VIG230217C00153000 | 2023-01-27 3:21PM EST | 153.00 | 4.37 | 3.80 | 4.10 | +0.19 | +4.55% | 1 | 325 | 18.98% |
| VIG230217C00154000 | 2023-01-24 10:39AM EST | 154.00 | 3.03 | 3.10 | 3.40 | 0.00 | - | 1 | 54 | 18.25% |
| VIG230217C00155000 | 2023-01-25 2:38PM EST | 155.00 | 2.29 | 2.50 | 2.75 | 0.00 | - | 16 | 420 | 17.49% |
| VIG230217C00156000 | 2023-01-27 9:53AM EST | 156.00 | 2.22 | 1.85 | 2.25 | +0.37 | +20.00% | 1 | 35 | 17.36% |
| VIG230217C00157000 | 2023-01-26 1:42PM EST | 157.00 | 1.70 | 1.45 | 1.75 | 0.00 | - | 6 | 68 | 16.79% |
| VIG230217C00158000 | 2023-01-27 3:43PM EST | 158.00 | 1.47 | 1.10 | 1.30 | +0.22 | +17.60% | 5 | 121 | 16.10% |
| VIG230217C00159000 | 2023-01-27 12:47PM EST | 159.00 | 0.93 | 0.70 | 1.00 | +0.03 | +3.33% | 2 | 63 | 16.04% |
| VIG230217C00160000 | 2023-01-27 3:37PM EST | 160.00 | 0.76 | 0.50 | 0.70 | +0.11 | +16.92% | 6 | 1,159 | 15.48% |
| VIG230217C00161000 | 2023-01-27 2:37PM EST | 161.00 | 0.46 | 0.35 | 0.55 | +0.06 | +15.00% | 5 | 95 | 15.82% |
| VIG230217C00162000 | 2023-01-27 11:26AM EST | 162.00 | 0.20 | 0.20 | 0.35 | -0.11 | -35.48% | 3 | 361 | 15.16% |
| VIG230217C00163000 | 2023-01-26 9:53AM EST | 163.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 1 | 387 | 15.97% |
| VIG230217C00164000 | 2023-01-24 10:13AM EST | 164.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 196 | 14.75% |
| VIG230217C00165000 | 2023-01-25 10:42AM EST | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 135 | 17.04% |
| VIG230217C00166000 | 2023-01-09 11:53AM EST | 166.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 398 | 17.24% |
| VIG230217C00167000 | 2023-01-18 1:20PM EST | 167.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 18.46% |
| VIG230217C00168000 | 2023-01-17 10:36AM EST | 168.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 16.21% |
| VIG230217C00169000 | 2022-11-30 3:07PM EST | 169.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 28.83% |
| VIG230217C00170000 | 2023-01-24 2:18PM EST | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 465 | 21.97% |
| VIG230217C00171000 | 2022-12-01 1:13PM EST | 171.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 2 | 3,951 | 25.59% |
| VIG230217C00172000 | 2022-11-29 10:47AM EST | 172.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 6 | 29 | 26.81% |
| VIG230217C00173000 | 2022-08-25 1:25PM EST | 173.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 136 | 136 | 36.48% |
| VIG230217C00174000 | 2022-07-25 12:06PM EST | 174.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 1 | 0 | 41.11% |
| VIG230217C00175000 | 2023-01-17 11:16AM EST | 175.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 286 | 25.59% |
| VIG230217C00177000 | 2022-08-24 8:49AM EST | 177.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 41.82% |
| VIG230217C00180000 | 2022-12-28 10:51AM EST | 180.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 5 | 11 | 39.36% |
| VIG230217C00181000 | 2022-08-16 1:01PM EST | 181.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 56.89% |
| VIG230217C00185000 | 2022-10-05 2:39PM EST | 185.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 39.36% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG230217P00080000 | 2022-07-20 8:30AM EST | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| VIG230217P00085000 | 2022-10-14 12:40PM EST | 85.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 130.86% |
| VIG230217P00095000 | 2022-10-10 8:31AM EST | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| VIG230217P00105000 | 2022-07-29 10:37AM EST | 105.00 | 0.81 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 116.55% |
| VIG230217P00107000 | 2022-07-29 10:38AM EST | 107.00 | 0.90 | 0.50 | 3.30 | 0.00 | - | 1 | 1 | 123.73% |
| VIG230217P00108000 | 2022-07-29 10:39AM EST | 108.00 | 0.92 | 0.60 | 2.30 | 0.00 | - | 1 | 1 | 112.84% |
| VIG230217P00109000 | 2022-08-01 9:30AM EST | 109.00 | 0.93 | 0.50 | 1.50 | 0.00 | - | 1 | 1 | 100.93% |
| VIG230217P00110000 | 2022-09-21 11:45AM EST | 110.00 | 0.81 | 0.75 | 1.15 | 0.00 | - | 2 | 4 | 97.66% |
| VIG230217P00111000 | 2022-08-09 1:50PM EST | 111.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 1 | 0 | 91.26% |
| VIG230217P00114000 | 2022-12-01 9:30AM EST | 114.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 20 | 25 | 76.95% |
| VIG230217P00115000 | 2022-09-22 10:35AM EST | 115.00 | 1.40 | 0.95 | 1.25 | 0.00 | - | 2 | 7 | 90.58% |
| VIG230217P00116000 | 2022-10-03 10:16AM EST | 116.00 | 1.80 | 0.50 | 0.70 | 0.00 | - | 1 | 2 | 76.95% |
| VIG230217P00118000 | 2022-10-24 2:23PM EST | 118.00 | 1.20 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 78.13% |
| VIG230217P00119000 | 2022-07-18 11:54AM EST | 119.00 | 2.30 | 0.95 | 1.10 | 0.00 | - | - | 6 | 80.91% |
| VIG230217P00120000 | 2022-12-30 3:49PM EST | 120.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 106 | 53.81% |
| VIG230217P00121000 | 2022-10-18 1:44PM EST | 121.00 | 1.85 | 0.35 | 0.55 | 0.00 | - | 2,293 | 2,266 | 63.72% |
| VIG230217P00122000 | 2022-09-26 11:57AM EST | 122.00 | 2.75 | 1.05 | 1.55 | 0.00 | - | - | 1 | 79.83% |
| VIG230217P00123000 | 2022-09-22 9:14AM EST | 123.00 | 2.00 | 1.85 | 2.05 | 0.00 | - | 1 | 0 | 87.65% |
| VIG230217P00124000 | 2022-11-25 9:30AM EST | 124.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 725 | 50.20% |
| VIG230217P00125000 | 2022-10-28 1:24PM EST | 125.00 | 1.12 | 0.15 | 0.45 | 0.00 | - | 20 | 47 | 52.44% |
| VIG230217P00127000 | 2022-10-21 9:21AM EST | 127.00 | 2.75 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 57.57% |
| VIG230217P00128000 | 2022-11-02 1:51PM EST | 128.00 | 1.45 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 55.76% |
| VIG230217P00129000 | 2022-12-07 11:02AM EST | 129.00 | 0.42 | 0.00 | 4.50 | 0.00 | - | 10 | 15 | 78.17% |
| VIG230217P00130000 | 2023-01-25 9:30AM EST | 130.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 39.16% |
| VIG230217P00131000 | 2022-11-14 11:10AM EST | 131.00 | 0.95 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 50.00% |
| VIG230217P00133000 | 2022-09-22 9:14AM EST | 133.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 1 | 0 | 86.80% |
| VIG230217P00134000 | 2022-10-18 12:36PM EST | 134.00 | 4.40 | 1.20 | 1.35 | 0.00 | - | 1 | 0 | 55.23% |
| VIG230217P00135000 | 2023-01-12 3:25PM EST | 135.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 21 | 5 | 39.01% |
| VIG230217P00136000 | 2022-10-18 11:38AM EST | 136.00 | 5.12 | 1.55 | 1.75 | 0.00 | - | - | 1 | 55.86% |
| VIG230217P00137000 | 2022-12-22 2:37PM EST | 137.00 | 0.97 | 0.00 | 0.80 | 0.00 | - | - | 2 | 42.75% |
| VIG230217P00138000 | 2022-12-22 2:37PM EST | 138.00 | 1.14 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 31.98% |
| VIG230217P00140000 | 2023-01-27 1:17PM EST | 140.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 58 | 20.80% |
| VIG230217P00141000 | 2023-01-25 10:23AM EST | 141.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 85 | 26.20% |
| VIG230217P00142000 | 2022-12-22 11:40AM EST | 142.00 | 1.50 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 26.71% |
| VIG230217P00143000 | 2023-01-23 12:03PM EST | 143.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 18 | 28 | 24.17% |
| VIG230217P00144000 | 2023-01-13 3:52PM EST | 144.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 22.56% |
| VIG230217P00145000 | 2023-01-25 2:06PM EST | 145.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 1 | 37 | 21.00% |
| VIG230217P00146000 | 2023-01-20 1:39PM EST | 146.00 | 0.75 | 0.15 | 0.40 | 0.00 | - | 6 | 17 | 20.95% |
| VIG230217P00147000 | 2023-01-25 3:01PM EST | 147.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | 2 | 36 | 19.95% |
| VIG230217P00148000 | 2023-01-27 3:06PM EST | 148.00 | 0.41 | 0.30 | 0.55 | -0.49 | -54.44% | 7 | 4 | 19.41% |
| VIG230217P00149000 | 2023-01-26 10:27AM EST | 149.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 24 | 18.09% |
| VIG230217P00150000 | 2023-01-27 10:34AM EST | 150.00 | 0.60 | 0.50 | 0.75 | -0.15 | -20.00% | 4 | 94 | 17.65% |
| VIG230217P00151000 | 2023-01-27 3:09PM EST | 151.00 | 0.70 | 0.75 | 0.95 | -0.81 | -53.64% | 3 | 18 | 17.36% |
| VIG230217P00152000 | 2023-01-27 3:34PM EST | 152.00 | 0.95 | 0.95 | 1.15 | -0.26 | -21.49% | 1 | 29 | 16.70% |
| VIG230217P00153000 | 2023-01-27 12:46PM EST | 153.00 | 1.27 | 1.15 | 1.40 | -0.56 | -30.60% | 2 | 22 | 16.10% |
| VIG230217P00154000 | 2023-01-27 12:46PM EST | 154.00 | 1.54 | 1.45 | 1.80 | -0.51 | -24.88% | 6 | 14 | 16.19% |
| VIG230217P00155000 | 2023-01-26 2:26PM EST | 155.00 | 2.20 | 1.85 | 2.15 | 0.00 | - | 1 | 37 | 15.48% |
| VIG230217P00156000 | 2023-01-17 3:47PM EST | 156.00 | 2.65 | 2.30 | 2.60 | 0.00 | - | 6 | 37 | 14.99% |
| VIG230217P00157000 | 2022-12-27 3:32PM EST | 157.00 | 6.20 | 2.80 | 3.10 | 0.00 | - | - | 16 | 14.36% |
| VIG230217P00158000 | 2022-12-27 2:34PM EST | 158.00 | 7.20 | 3.40 | 3.80 | 0.00 | - | 4 | 4 | 14.62% |
| VIG230217P00159000 | 2022-10-28 10:10AM EST | 159.00 | 12.85 | 5.70 | 6.00 | 0.00 | - | 1 | 0 | 25.76% |
| VIG230217P00163000 | 2022-12-07 10:13AM EST | 163.00 | 9.60 | 8.30 | 10.90 | 0.00 | - | - | 0 | 41.52% |
| VIG230217P00165000 | 2022-06-24 9:03AM EST | 165.00 | 22.15 | 17.10 | 19.20 | 0.00 | - | 1 | 1 | 83.14% |
| VIG230217P00170000 | 2022-12-29 3:39PM EST | 170.00 | 17.50 | 13.70 | 15.20 | 0.00 | - | 3 | 5 | 28.81% |
© 2023 Yahoo. All rights reserved.
