VIG - Vanguard Dividend Appreciation Index Fund
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG230616C00145000 | 2023-05-08 11:53AM EDT | 145.00 | 12.40 | 11.10 | 13.00 | 0.00 | - | - | 1 | 37.16% |
| VIG230616C00148000 | 2023-05-05 10:50AM EDT | 148.00 | 9.70 | 9.20 | 10.00 | 0.00 | - | 1 | 0 | 30.42% |
| VIG230616C00150000 | 2023-05-26 12:02PM EDT | 150.00 | 5.30 | 7.40 | 8.10 | 0.00 | - | 5 | 6 | 27.08% |
| VIG230616C00151000 | 2023-05-08 11:05AM EDT | 151.00 | 7.30 | 6.40 | 7.00 | 0.00 | - | 600 | 0 | 23.46% |
| VIG230616C00152000 | 2023-05-18 10:37AM EDT | 152.00 | 5.50 | 5.40 | 6.00 | 0.00 | - | 1 | 1 | 21.05% |
| VIG230616C00153000 | 2023-05-31 12:52PM EDT | 153.00 | 1.95 | 4.60 | 5.00 | 0.00 | - | 1 | 16 | 18.56% |
| VIG230616C00154000 | 2023-05-31 3:57PM EDT | 154.00 | 1.42 | 3.70 | 4.20 | 0.00 | - | 2 | 13 | 17.98% |
| VIG230616C00155000 | 2023-06-02 1:52PM EDT | 155.00 | 3.16 | 2.90 | 3.30 | +1.91 | +152.80% | 1 | 0 | 16.07% |
| VIG230616C00156000 | 2023-06-01 2:15PM EDT | 156.00 | 0.81 | 2.10 | 2.55 | 0.00 | - | 29 | 52 | 15.09% |
| VIG230616C00157000 | 2023-06-02 3:45PM EDT | 157.00 | 1.70 | 1.50 | 1.85 | +1.40 | +466.67% | 8 | 886 | 13.94% |
| VIG230616C00158000 | 2023-06-02 2:58PM EDT | 158.00 | 1.12 | 0.90 | 1.25 | +0.90 | +409.09% | 10 | 54 | 12.89% |
| VIG230616C00159000 | 2023-06-02 3:02PM EDT | 159.00 | 0.70 | 0.50 | 0.80 | +0.60 | +600.00% | 1 | 391 | 12.22% |
| VIG230616C00160000 | 2023-06-02 11:01AM EDT | 160.00 | 0.35 | 0.25 | 0.50 | +0.20 | +133.33% | 2 | 167 | 11.96% |
| VIG230616C00161000 | 2023-06-02 3:35PM EDT | 161.00 | 0.20 | 0.10 | 0.30 | +0.15 | +300.00% | 17 | 63 | 11.82% |
| VIG230616C00162000 | 2023-05-31 3:32PM EDT | 162.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 8 | 115 | 12.26% |
| VIG230616C00163000 | 2023-05-18 12:40PM EDT | 163.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 13.04% |
| VIG230616C00164000 | 2023-05-01 2:52PM EDT | 164.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | - | 1 | 54.57% |
| VIG230616C00165000 | 2023-05-18 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 183 | 16.31% |
| VIG230616C00166000 | 2023-05-09 3:26PM EDT | 166.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 112 | 50 | 17.87% |
| VIG230616C00167000 | 2023-05-09 11:04AM EDT | 167.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 17.87% |
| VIG230616C00171000 | 2023-05-04 2:40PM EDT | 171.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 60 | 30.32% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG230616P00125000 | 2023-05-02 11:13AM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 70.12% |
| VIG230616P00130000 | 2023-05-23 3:27PM EDT | 130.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | - | 9 | 53.32% |
| VIG230616P00140000 | 2023-05-23 10:57AM EDT | 140.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 48.49% |
| VIG230616P00141000 | 2023-05-15 1:43PM EDT | 141.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 47.17% |
| VIG230616P00144000 | 2023-05-24 2:10PM EDT | 144.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 39.70% |
| VIG230616P00145000 | 2023-05-31 10:48AM EDT | 145.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 4 | 34 | 26.56% |
| VIG230616P00146000 | 2023-05-23 12:49PM EDT | 146.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 26.07% |
| VIG230616P00147000 | 2023-06-01 11:28AM EDT | 147.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 32.98% |
| VIG230616P00148000 | 2023-06-01 3:15PM EDT | 148.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 11 | 21.14% |
| VIG230616P00149000 | 2023-05-31 10:00AM EDT | 149.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 19.34% |
| VIG230616P00150000 | 2023-06-02 1:07PM EDT | 150.00 | 0.16 | 0.10 | 0.20 | -0.24 | -60.00% | 3 | 76 | 17.48% |
| VIG230616P00151000 | 2023-06-02 10:35AM EDT | 151.00 | 0.25 | 0.10 | 0.20 | -0.65 | -72.22% | 3 | 0 | 15.58% |
| VIG230616P00152000 | 2023-06-01 3:03PM EDT | 152.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 14.55% |
| VIG230616P00153000 | 2023-06-02 11:32AM EDT | 153.00 | 0.45 | 0.25 | 0.40 | -0.40 | -47.06% | 1 | 0 | 14.65% |
| VIG230616P00154000 | 2023-06-02 10:40AM EDT | 154.00 | 0.61 | 0.30 | 0.50 | -0.91 | -59.87% | 1 | 10 | 13.50% |
| VIG230616P00155000 | 2023-06-01 9:30AM EDT | 155.00 | 2.25 | 0.40 | 0.65 | 0.00 | - | 3 | 19 | 12.49% |
| VIG230616P00156000 | 2023-06-02 10:40AM EDT | 156.00 | 1.11 | 0.60 | 0.90 | -1.54 | -58.11% | 1 | 0 | 11.83% |
| VIG230616P00157000 | 2023-05-26 11:04AM EDT | 157.00 | 2.96 | 0.95 | 1.25 | 0.00 | - | 5 | 6 | 11.26% |
| VIG230616P00158000 | 2023-05-02 9:30AM EDT | 158.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| VIG230616P00159000 | 2023-05-01 10:46AM EDT | 159.00 | 2.60 | 6.10 | 6.60 | 0.00 | - | - | 0 | 46.09% |
© 2023 Yahoo. All rights reserved.