NYSEArca - Nasdaq Real Time Price • USD
Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)
As of 11:50 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIG240517C00140000 | 11/27/2023 7:40 PM | 140 | 26.30 | 30.30 | 35.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
VIG240517C00150000 | 4/5/2024 2:37 PM | 150 | 29.70 | 25.50 | 26.50 | 0.00 | 0.00% | 6 | 4 | 48.10% |
VIG240517C00151000 | 4/18/2024 5:47 PM | 151 | 23.55 | 24.60 | 25.40 | 0.00 | 0.00% | 1 | 0 | 45.09% |
VIG240517C00152000 | 1/8/2024 2:30 PM | 152 | 18.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
VIG240517C00154000 | 11/15/2023 8:34 PM | 154 | 13.10 | 16.50 | 21.00 | 0.00 | 0.00% | - | 2 | 0.00% |
VIG240517C00155000 | 3/1/2024 3:23 PM | 155 | 24.60 | 27.10 | 30.70 | 0.00 | 0.00% | 2 | 7 | 100.61% |
VIG240517C00156000 | 2/15/2024 6:17 PM | 156 | 20.88 | 22.10 | 26.30 | 0.00 | 0.00% | 1 | 1 | 71.88% |
VIG240517C00157000 | 12/11/2023 7:09 PM | 157 | 13.17 | 15.10 | 17.60 | 0.00 | 0.00% | 1 | 15 | 0.00% |
VIG240517C00158000 | 4/15/2024 2:07 PM | 158 | 19.70 | 17.20 | 18.50 | 0.00 | 0.00% | 1 | 4 | 35.79% |
VIG240517C00159000 | 2/15/2024 3:32 PM | 159 | 18.00 | 19.30 | 23.30 | 0.00 | 0.00% | 1 | 0 | 66.14% |
VIG240517C00160000 | 3/21/2024 3:22 PM | 160 | 24.13 | 13.70 | 15.50 | 0.00 | 0.00% | 4 | 24 | 0.00% |
VIG240517C00161000 | 12/29/2023 8:39 PM | 161 | 13.40 | 13.20 | 17.30 | 0.00 | 0.00% | 1 | 2 | 47.14% |
VIG240517C00162000 | 3/28/2024 5:06 PM | 162 | 22.10 | 13.90 | 14.50 | 0.00 | 0.00% | 1 | 28 | 29.57% |
VIG240517C00163000 | 12/29/2023 5:15 PM | 163 | 11.30 | 11.30 | 15.20 | 0.00 | 0.00% | 1 | 4 | 42.48% |
VIG240517C00164000 | 1/25/2024 3:01 PM | 164 | 11.80 | 14.80 | 18.70 | 0.00 | 0.00% | 3 | 8 | 58.12% |
VIG240517C00165000 | 3/18/2024 5:39 PM | 165 | 16.20 | 9.80 | 10.60 | 0.00 | 0.00% | 11 | 60 | 0.00% |
VIG240517C00166000 | 4/19/2024 6:42 PM | 166 | 9.30 | 8.90 | 10.80 | 0.00 | 0.00% | 32 | 33 | 25.86% |
VIG240517C00167000 | 4/10/2024 7:59 PM | 167 | 11.85 | 9.30 | 9.90 | 0.00 | 0.00% | 2 | 64 | 24.94% |
VIG240517C00168000 | 2/23/2024 7:17 PM | 168 | 13.02 | 12.90 | 16.30 | 0.00 | 0.00% | 1 | 74 | 60.19% |
VIG240517C00169000 | 4/22/2024 1:40 PM | 169 | 7.00 | 7.50 | 8.00 | 0.00 | 0.00% | 1 | 24 | 22.07% |
VIG240517C00170000 | 4/17/2024 6:42 PM | 170 | 6.15 | 6.40 | 7.20 | 0.00 | 0.00% | 2 | 104 | 21.60% |
VIG240517C00171000 | 4/2/2024 2:44 PM | 171 | 11.45 | 5.50 | 6.40 | 0.00 | 0.00% | 1 | 56 | 20.92% |
VIG240517C00172000 | 3/14/2024 2:42 PM | 172 | 10.80 | 4.90 | 6.70 | 0.00 | 0.00% | 1 | 49 | 26.82% |
VIG240517C00173000 | 4/22/2024 2:03 PM | 173 | 3.88 | 4.20 | 5.00 | 0.00 | 0.00% | 2 | 119 | 20.26% |
VIG240517C00174000 | 4/22/2024 2:03 PM | 174 | 3.28 | 3.50 | 3.70 | 0.00 | 0.00% | 2 | 167 | 16.09% |
VIG240517C00175000 | 4/24/2024 3:34 PM | 175 | 3.40 | 2.65 | 3.10 | 0.00 | 0.00% | 7 | 486 | 15.82% |
VIG240517C00180000 | 4/25/2024 1:47 PM | 180 | 0.80 | 0.70 | 0.80 | -0.35 | -30.43% | 6 | 1,628 | 13.33% |
VIG240517C00185000 | 4/25/2024 2:47 PM | 185 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 1 | 308 | 14.11% |
VIG240517C00190000 | 4/24/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 58 | 26.98% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIG240517P00115000 | 10/31/2023 4:48 PM | 115 | 0.61 | 0.10 | 0.30 | 0.00 | 0.00% | 3 | 2 | 81.25% |
VIG240517P00120000 | 10/30/2023 1:30 PM | 120 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
VIG240517P00125000 | 12/13/2023 8:29 PM | 125 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 9 | 65.72% |
VIG240517P00130000 | 10/16/2023 2:19 PM | 130 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 25.00% |
VIG240517P00135000 | 3/20/2024 2:23 PM | 135 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 59.91% |
VIG240517P00140000 | 11/13/2023 2:57 PM | 140 | 1.22 | 0.25 | 1.95 | 0.00 | 0.00% | 5 | 65 | 67.29% |
VIG240517P00145000 | 1/19/2024 3:38 PM | 145 | 0.50 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 3 | 57.69% |
VIG240517P00147000 | 9/21/2023 5:18 PM | 147 | 2.70 | 4.10 | 4.60 | 0.00 | 0.00% | - | 1 | 89.18% |
VIG240517P00148000 | 2/28/2024 8:42 PM | 148 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 3 | 45.65% |
VIG240517P00149000 | 3/27/2024 7:47 PM | 149 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 47.66% |
VIG240517P00150000 | 4/4/2024 1:36 PM | 150 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 46.14% |
VIG240517P00152000 | 1/17/2024 7:24 PM | 152 | 0.80 | 0.00 | 2.00 | 0.00 | 0.00% | - | 2 | 57.91% |
VIG240517P00153000 | 1/19/2024 2:30 PM | 153 | 1.40 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 2 | 49.85% |
VIG240517P00155000 | 4/15/2024 5:56 PM | 155 | 0.34 | 0.00 | 0.65 | 0.00 | 0.00% | 11 | 19 | 37.26% |
VIG240517P00156000 | 2/13/2024 5:44 PM | 156 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 6 | 54.36% |
VIG240517P00157000 | 3/22/2024 1:30 PM | 157 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 35.69% |
VIG240517P00158000 | 4/9/2024 7:55 PM | 158 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 25 | 34.18% |
VIG240517P00159000 | 1/3/2024 5:05 PM | 159 | 1.60 | 0.20 | 1.50 | 0.00 | 0.00% | - | 18 | 40.75% |
VIG240517P00160000 | 4/18/2024 2:43 PM | 160 | 0.21 | 0.00 | 0.20 | 0.00 | 0.00% | 53 | 78 | 22.61% |
VIG240517P00161000 | 12/15/2023 5:11 PM | 161 | 1.75 | 1.20 | 1.40 | 0.00 | 0.00% | 1 | 2 | 36.38% |
VIG240517P00162000 | 3/8/2024 2:30 PM | 162 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 28.13% |
VIG240517P00164000 | 4/11/2024 7:51 PM | 164 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 3 | 18.60% |
VIG240517P00165000 | 4/23/2024 4:07 PM | 165 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 917 | 17.29% |
VIG240517P00166000 | 4/24/2024 2:13 PM | 166 | 0.20 | 0.20 | 0.30 | 0.00 | 0.00% | 10 | 2 | 16.75% |
VIG240517P00168000 | 4/19/2024 7:15 PM | 168 | 1.05 | 0.35 | 0.45 | 0.00 | 0.00% | 1 | 16 | 15.80% |
VIG240517P00169000 | 4/25/2024 1:45 PM | 169 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 9 | 13 | 15.30% |
VIG240517P00170000 | 4/25/2024 2:54 PM | 170 | 0.70 | 0.55 | 0.70 | 0.20 | 40.00% | 1 | 755 | 15.02% |
VIG240517P00171000 | 4/25/2024 2:11 PM | 171 | 0.89 | 0.75 | 0.85 | 0.29 | 48.33% | 2 | 11 | 14.48% |
VIG240517P00172000 | 4/25/2024 3:22 PM | 172 | 1.00 | 0.90 | 1.00 | -0.55 | -35.48% | 205 | 9 | 13.71% |
VIG240517P00173000 | 4/23/2024 3:30 PM | 173 | 1.00 | 1.15 | 1.30 | 0.00 | 0.00% | 8 | 48 | 13.66% |
VIG240517P00174000 | 4/25/2024 2:44 PM | 174 | 1.60 | 1.50 | 1.65 | 0.35 | 28.00% | 3 | 4 | 13.55% |
VIG240517P00175000 | 4/25/2024 1:30 PM | 175 | 1.30 | 1.75 | 1.95 | -0.24 | -15.58% | 1 | 437 | 12.79% |
VIG240517P00180000 | 4/15/2024 5:18 PM | 180 | 5.00 | 4.40 | 5.90 | 0.00 | 0.00% | 2 | 85 | 18.26% |
Related Tickers
GDX VanEck Gold Miners ETF
33.89
+2.31%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.98
+1.28%
NANR SPDR S&P North American Natural Resources ETF
56.35
+0.75%
CCOR Core Alternative ETF
26.65
+1.22%
XSD SPDR S&P Semiconductor ETF
216.99
+0.67%
SMH VanEck Semiconductor ETF
209.57
+0.74%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
SOXX iShares Semiconductor ETF
209.68
+0.55%
FTXL First Trust Nasdaq Semiconductor ETF
84.48
+0.58%
GLD SPDR Gold Shares
215.67
+0.48%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
EPI WisdomTree India Earnings Fund
44.89
+0.41%
IAU iShares Gold Trust
44.08
+0.49%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
-0.31%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
PSI Invesco Semiconductors ETF
52.66
+0.21%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.95
+0.37%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
FLIN Franklin FTSE India ETF
37.39
+0.19%
NACP Impact Shares NAACP Minority Empowerment ETF
36.54
-1.47%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.92
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.87
+0.13%
CBON VanEck China Bond ETF
21.87
+0.28%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.75
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.64
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.43
+0.08%
EZA iShares MSCI South Africa ETF
38.80
+0.08%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.02
+0.07%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.42
-0.93%
XLU Utilities Select Sector SPDR Fund
66.77
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.86
+0.04%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
GSY Invesco Ultra Short Duration ETF
49.79
+0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
FUTY Fidelity MSCI Utilities Index ETF
43.05
+0.02%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.08
-0.01%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
VPU Vanguard Utilities Index Fund ETF Shares
144.75
+0.04%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
THD iShares MSCI Thailand ETF
57.70
0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
FLTR VanEck IG Floating Rate ETF
25.46
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
-0.04%
EYLD Cambria Emerging Shareholder Yield ETF
33.81
+0.25%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.04%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.66
+0.02%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.05%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.48
-0.06%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.82
-0.07%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.28
-0.06%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.07%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
FSMB First Trust Short Duration Managed Municipal ETF
19.70
-0.10%
MLPX Global X MLP & Energy Infrastructure ETF
49.03
-0.08%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.84
-0.08%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
XLB Materials Select Sector SPDR Fund
88.32
-0.03%
STIP iShares 0-5 Year TIPS Bond ETF
99.22
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.11
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.56
-0.10%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.51
-0.11%
IAGG iShares Core International Aggregate Bond ETF
49.28
-0.14%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
24.23
-0.12%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.73
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
SPEM SPDR Portfolio Emerging Markets ETF
36.00
-0.11%